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
2022-05-09	5.850	6.070	5.850	6.040	5.925	2,499,475
2022-05-06	5.890	5.980	5.830	5.900	5.788	2,351,034
2022-05-05	5.980	6.100	5.920	6.020	5.906	3,068,484
2022-04-29	5.780	6.040	5.780	5.980	5.867	3,577,694
2022-04-28	5.800	5.910	5.680	5.800	5.690	3,983,985
2022-04-27	5.360	5.950	5.360	5.880	5.768	7,531,176
2022-04-26	5.860	5.940	5.520	5.540	5.435	6,173,619
2022-04-25	6.350	6.350	5.750	5.830	5.719	8,316,446
2022-04-22	6.600	6.600	6.340	6.400	6.279	3,170,626
2022-04-21	6.790	6.830	6.530	6.550	6.426	3,847,455
2022-04-20	6.870	7.010	6.780	6.790	6.661	3,859,448
2022-04-19	6.830	6.930	6.810	6.850	6.720	3,156,253
2022-04-18	6.820	6.890	6.680	6.830	6.700	3,068,740
2022-04-15	6.970	7.000	6.780	6.840	6.710	3,086,780
2022-04-14	6.970	7.060	6.930	7.010	6.877	1,779,280
2022-04-13	7.070	7.080	6.920	6.980	6.848	2,273,741
2022-04-12	7.060	7.140	6.900	7.110	6.975	2,830,660
2022-04-11	7.310	7.330	6.990	7.050	6.916	3,511,078
2022-04-08	7.460	7.460	7.200	7.310	7.171	3,650,016
2022-04-07	7.600	7.800	7.300	7.350	7.211	8,930,046
2022-04-06	7.710	7.820	7.660	7.760	7.613	2,202,954
2022-04-01	7.740	7.770	7.660	7.720	7.574	2,158,540
2022-03-31	7.700	7.870	7.650	7.780	7.632	3,780,321
2022-03-30	7.720	7.740	7.610	7.730	7.583	2,348,600
2022-03-29	7.800	7.840	7.620	7.630	7.485	2,654,200
2022-03-28	7.690	7.810	7.580	7.770	7.623	2,518,039
2022-03-25	7.820	7.900	7.730	7.740	7.593	3,090,872
2022-03-24	7.920	7.920	7.770	7.800	7.652	2,949,607
2022-03-23	7.870	7.990	7.840	7.940	7.789	3,276,047
2022-03-22	7.920	8.000	7.800	7.860	7.711	4,893,737
2022-03-21	7.860	7.980	7.770	7.920	7.770	6,808,937
2022-03-18	7.800	7.900	7.730	7.850	7.701	4,498,227
2022-03-17	7.830	8.070	7.820	7.840	7.691	8,885,729
2022-03-16	7.450	7.780	7.180	7.710	7.564	9,066,107
2022-03-15	7.860	7.880	7.220	7.270	7.132	7,102,616
2022-03-14	8.100	8.110	7.860	7.860	7.711	4,231,454
2022-03-11	8.060	8.200	7.860	8.170	8.015	6,578,157
2022-03-10	8.310	8.400	8.120	8.130	7.976	5,592,051
2022-03-09	8.510	8.560	7.900	8.170	8.015	6,484,259
2022-03-08	8.700	8.760	8.430	8.500	8.339	4,300,617
2022-03-07	9.000	9.000	8.620	8.720	8.555	5,430,256
2022-03-04	9.030	9.100	8.990	9.010	8.839	3,539,875
2022-03-03	9.160	9.190	9.070	9.090	8.918	2,823,700
2022-03-02	9.150	9.160	9.070	9.140	8.967	3,812,547
2022-03-01	9.280	9.350	9.170	9.210	9.035	3,842,106
2022-02-28	9.220	9.220	9.040	9.150	8.976	2,429,420
2022-02-25	9.150	9.290	9.150	9.210	9.035	3,649,563
2022-02-24	9.330	9.430	8.970	9.110	8.937	6,775,931
2022-02-23	9.230	9.410	9.190	9.340	9.163	5,554,978
2022-02-22	9.290	9.300	9.000	9.190	9.016	6,559,999
2022-02-21	9.130	9.670	9.070	9.410	9.231	10,100,232
2022-02-18	9.030	9.130	9.020	9.110	8.937	2,282,337
2022-02-17	9.240	9.240	9.100	9.120	8.947	4,152,492
2022-02-16	9.100	9.330	9.010	9.290	9.114	6,200,820
2022-02-15	9.030	9.110	8.940	9.040	8.868	2,336,248
2022-02-14	9.050	9.150	8.970	9.030	8.859	1,986,097
2022-02-11	9.340	9.340	9.080	9.100	8.927	3,953,627
2022-02-10	9.350	9.380	9.300	9.350	9.173	2,203,508
2022-02-09	9.310	9.380	9.250	9.350	9.173	3,587,215
2022-02-08	9.110	9.360	9.060	9.340	9.163	4,115,492

← NewerPage 19 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.