Huizhou China Eagle Electronic Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	8.270	8.680	8.270	8.470	8.411	60,324,436
2022-11-01	8.030	8.200	7.850	8.190	8.133	27,211,939
2022-10-31	7.800	8.090	7.780	8.030	7.974	24,935,805
2022-10-28	8.250	8.500	7.850	7.880	7.825	39,642,563
2022-10-27	8.160	8.610	8.160	8.370	8.311	52,848,853
2022-10-26	7.950	8.470	7.780	8.240	8.182	36,394,777
2022-10-25	8.200	8.290	7.850	8.100	8.043	32,010,693
2022-10-24	8.190	8.530	8.160	8.350	8.292	40,578,481
2022-10-21	8.500	8.500	8.210	8.210	8.153	43,353,647
2022-10-20	8.150	8.670	8.030	8.610	8.550	66,891,493
2022-10-19	8.450	8.670	8.100	8.270	8.212	50,423,998
2022-10-18	8.230	8.400	8.120	8.250	8.192	22,794,861
2022-10-17	8.200	8.300	8.080	8.240	8.182	27,288,704
2022-10-14	8.010	8.270	7.980	8.180	8.123	25,200,972
2022-10-13	8.090	8.100	7.930	7.950	7.894	19,740,359
2022-10-12	7.600	8.030	7.570	8.020	7.964	24,802,048
2022-10-11	7.590	7.650	7.490	7.620	7.567	10,137,088
2022-10-10	7.790	7.830	7.480	7.510	7.457	16,156,676
2022-09-30	8.030	8.080	7.760	7.780	7.726	15,681,012
2022-09-29	8.140	8.220	7.940	8.010	7.954	15,674,857
2022-09-28	8.430	8.450	8.060	8.100	8.043	20,782,447
2022-09-27	8.390	8.470	8.270	8.470	8.411	17,736,985
2022-09-26	8.380	8.730	8.300	8.340	8.282	18,261,734
2022-09-23	8.960	9.080	8.470	8.490	8.431	26,516,984
2022-09-22	8.850	9.040	8.850	8.890	8.828	18,938,037
2022-09-21	8.830	9.030	8.720	8.960	8.897	21,316,336
2022-09-20	8.750	8.960	8.710	8.920	8.858	23,163,970
2022-09-19	8.630	8.810	8.620	8.710	8.649	19,186,806
2022-09-16	8.780	8.870	8.600	8.600	8.540	18,732,244
2022-09-15	9.220	9.240	8.530	8.790	8.729	34,994,854
2022-09-14	9.130	9.300	9.080	9.210	9.146	20,600,076
2022-09-13	9.280	9.420	9.220	9.310	9.245	19,523,375
2022-09-09	9.390	9.450	9.200	9.260	9.195	24,998,008
2022-09-08	9.880	9.880	9.370	9.380	9.314	46,150,462
2022-09-07	9.700	10.150	9.620	9.950	9.880	67,215,789
2022-09-06	9.520	9.660	9.350	9.660	9.592	41,381,132
2022-09-05	9.500	9.730	9.340	9.610	9.543	42,203,958
2022-09-02	9.160	9.620	9.110	9.620	9.553	59,333,846
2022-09-01	9.250	9.380	9.080	9.170	9.106	30,432,338
2022-08-31	9.390	9.520	9.080	9.180	9.116	44,200,623
2022-08-30	9.520	9.610	9.250	9.390	9.324	31,788,027
2022-08-29	9.330	9.560	9.290	9.500	9.434	33,747,845
2022-08-26	9.920	10.040	9.420	9.470	9.404	58,186,110
2022-08-25	10.360	10.500	9.920	9.970	9.900	56,733,565
2022-08-24	11.300	11.350	10.320	10.390	10.317	79,864,939
2022-08-23	11.510	11.580	11.140	11.300	11.221	70,069,352
2022-08-22	12.070	12.540	11.330	11.510	11.429	107,602,372
2022-08-19	13.280	13.690	12.230	12.230	12.144	123,090,056
2022-08-18	12.600	13.990	12.070	13.590	13.495	159,438,325
2022-08-17	15.680	16.000	13.270	13.270	13.177	194,842,674
2022-08-16	14.570	14.740	14.170	14.740	14.637	118,379,133
2022-08-15	12.830	13.400	11.410	13.400	13.306	148,392,805
2022-08-12	12.180	12.180	12.180	12.180	12.095	11,565,149
2022-08-11	10.100	11.070	10.100	11.070	10.993	49,767,237
2022-08-10	9.980	10.880	9.800	10.060	9.990	79,369,250
2022-08-09	9.500	10.920	9.210	10.440	10.367	93,128,799
2022-08-08	9.680	10.310	9.360	9.930	9.861	101,339,339
2022-08-05	8.410	9.460	8.280	9.460	9.394	51,670,189
2022-08-04	8.930	9.100	8.600	8.600	8.540	66,804,971
2022-08-03	9.700	10.350	9.350	9.550	9.483	117,924,315

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.0800 CNY
2022-05-31	0.0800 CNY
2021-06-15	0.0600 CNY
2020-06-16	0.1000 CNY
2019-06-04	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.