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
2022-08-02	8.370	9.410	8.060	9.410	9.344	59,185,894
2022-08-01	8.070	8.900	8.070	8.550	8.490	37,125,784
2022-07-29	8.230	8.310	7.990	8.200	8.143	38,663,403
2022-07-28	7.680	8.440	7.680	8.440	8.381	47,267,374
2022-07-27	7.500	7.700	7.440	7.670	7.616	5,209,685
2022-07-26	7.490	7.570	7.370	7.530	7.477	3,463,379
2022-07-25	7.500	7.630	7.470	7.500	7.448	3,759,592
2022-07-22	7.560	7.650	7.470	7.540	7.487	5,025,396
2022-07-21	7.500	7.650	7.440	7.570	7.517	6,750,816
2022-07-20	7.400	7.540	7.380	7.520	7.467	5,303,682
2022-07-19	7.410	7.440	7.310	7.400	7.348	3,924,220
2022-07-18	7.170	7.420	7.170	7.380	7.328	6,583,426
2022-07-15	7.090	7.330	7.040	7.170	7.120	6,801,181
2022-07-14	7.170	7.280	7.120	7.200	7.150	4,166,736
2022-07-13	7.230	7.280	7.140	7.160	7.110	3,517,320
2022-07-12	7.230	7.320	7.100	7.140	7.090	4,666,091
2022-07-11	7.250	7.390	7.190	7.300	7.249	3,744,037
2022-07-08	7.380	7.520	7.320	7.330	7.279	5,444,840
2022-07-07	7.360	7.450	7.350	7.370	7.318	3,985,980
2022-07-06	7.500	7.590	7.340	7.390	7.338	5,487,893
2022-07-05	7.620	7.680	7.410	7.500	7.448	5,705,091
2022-07-04	7.580	7.660	7.420	7.630	7.577	6,173,497
2022-07-01	7.630	7.810	7.610	7.630	7.577	5,803,094
2022-06-30	7.760	7.860	7.610	7.630	7.577	10,297,660
2022-06-29	8.140	8.140	7.770	7.780	7.726	12,594,404
2022-06-28	7.750	8.160	7.680	8.140	8.083	18,410,100
2022-06-27	7.770	7.840	7.660	7.800	7.745	8,768,088
2022-06-24	7.900	7.940	7.710	7.770	7.716	9,443,493
2022-06-23	7.630	7.890	7.580	7.810	7.755	11,827,975
2022-06-22	7.650	7.860	7.490	7.680	7.626	12,112,997
2022-06-21	7.940	7.970	7.600	7.700	7.646	15,830,718
2022-06-20	7.950	8.140	7.810	8.040	7.984	17,245,448
2022-06-17	8.140	8.160	7.850	8.040	7.984	24,113,287
2022-06-16	7.910	8.640	7.690	8.370	8.311	37,557,117
2022-06-15	8.400	8.650	7.970	7.980	7.924	40,883,066
2022-06-14	8.600	9.370	8.380	8.850	8.788	62,271,510
2022-06-13	8.570	8.570	8.570	8.570	8.510	6,012,467
2022-06-10	7.020	7.790	7.010	7.790	7.736	21,346,555
2022-06-09	7.080	7.260	7.000	7.080	7.030	6,951,932
2022-06-08	6.950	7.200	6.830	7.140	7.090	9,199,756
2022-06-07	7.040	7.200	6.900	7.060	7.011	12,345,270
2022-06-06	6.870	7.550	6.860	7.300	7.249	20,248,024
2022-06-02	6.760	6.890	6.690	6.860	6.812	2,927,636
2022-06-01	6.690	6.780	6.690	6.770	6.723	3,039,440
2022-05-31	6.560	6.740	6.490	6.690	6.643	3,826,660
2022-05-30	6.620	6.650	6.550	6.630	6.504	2,109,462
2022-05-27	6.700	6.720	6.510	6.590	6.465	2,853,580
2022-05-26	6.550	6.670	6.450	6.630	6.504	2,652,780
2022-05-25	6.450	6.580	6.420	6.570	6.445	2,477,980
2022-05-24	6.800	6.830	6.440	6.440	6.318	4,423,051
2022-05-23	6.620	6.760	6.570	6.760	6.632	3,917,464
2022-05-20	6.420	6.590	6.360	6.550	6.426	4,542,564
2022-05-19	6.250	6.430	6.170	6.370	6.249	4,594,500
2022-05-18	6.110	6.340	6.110	6.290	6.171	4,398,633
2022-05-17	6.150	6.150	6.050	6.110	5.994	2,400,871
2022-05-16	6.170	6.230	6.130	6.140	6.024	3,997,141
2022-05-13	6.100	6.170	6.020	6.140	6.024	4,312,380
2022-05-12	6.060	6.180	6.000	6.070	5.955	3,669,486
2022-05-11	6.050	6.220	6.000	6.050	5.935	5,996,307
2022-05-10	5.990	6.070	5.860	6.060	5.945	2,992,633

← NewerPage 18 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.