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
2026-07-20	12.280	12.430	11.090	11.090	11.090	61,162,121
2026-07-17	13.650	13.850	12.320	12.320	12.320	53,013,547
2026-07-16	14.620	14.810	13.560	13.690	13.690	71,294,781
2026-07-15	15.940	16.180	14.630	14.630	14.630	86,712,547
2026-07-14	15.740	16.500	15.200	16.260	16.260	76,671,805
2026-07-13	17.340	17.900	15.970	15.970	15.970	72,506,797
2026-07-10	18.610	19.410	17.720	17.740	17.740	126,296,625
2026-07-09	16.910	18.060	16.650	18.060	18.060	102,750,859
2026-07-08	17.710	17.730	16.300	16.420	16.420	64,821,488
2026-07-07	17.970	18.630	17.320	17.590	17.590	55,496,297
2026-07-06	20.000	20.160	17.680	17.910	17.910	77,406,828
2026-07-03	19.200	20.200	18.830	19.570	19.570	77,740,797
2026-07-02	20.030	20.800	19.290	19.590	19.590	103,578,727
2026-07-01	21.000	22.490	20.700	21.410	21.410	140,480,516
2026-06-30	20.180	22.300	20.000	21.680	21.680	145,568,938
2026-06-29	22.370	22.800	20.500	20.500	20.500	125,467,453
2026-06-26	21.030	23.400	20.360	22.780	22.780	223,333,734
2026-06-25	19.280	21.300	18.590	21.300	21.300	131,043,305
2026-06-24	19.270	19.820	18.700	19.360	19.360	109,256,211
2026-06-23	20.610	21.060	19.180	19.900	19.900	119,467,352
2026-06-22	21.900	22.000	19.740	21.140	21.140	223,854,859
2026-06-18	19.010	20.320	18.980	20.320	20.320	70,870,211
2026-06-17	16.390	18.470	16.370	18.470	18.470	96,479,047
2026-06-16	16.430	16.920	16.210	16.790	16.790	118,608,305
2026-06-15	15.380	16.430	15.280	16.350	16.350	126,443,797
2026-06-12	15.650	16.530	15.010	15.100	15.100	122,306,094
2026-06-11	15.520	16.000	15.090	15.290	15.290	115,523,508
2026-06-10	16.620	17.290	15.580	15.820	15.820	130,157,203
2026-06-09	17.160	17.300	16.130	16.740	16.740	145,895,641
2026-06-08	16.820	17.730	16.820	16.820	16.820	112,073,227
2026-06-05	19.580	19.900	18.550	18.690	18.690	174,557,594
2026-06-04	18.880	21.000	18.710	20.610	20.610	239,211,109
2026-06-03	20.200	21.880	19.000	19.450	19.450	273,942,781
2026-06-02	19.160	20.760	18.880	20.760	20.760	154,102,797
2026-06-01	17.360	18.870	17.350	18.870	18.870	208,073,109
2026-05-29	19.300	19.550	16.890	17.150	17.150	217,362,797
2026-05-28	16.850	18.190	16.160	18.190	18.190	235,500,000
2026-05-27	16.540	16.540	15.990	16.540	16.540	102,482,703
2026-05-26	13.670	15.040	13.570	15.040	15.040	107,311,508
2026-05-25	13.850	13.980	13.480	13.670	13.670	65,881,008
2026-05-22	12.910	13.520	12.910	13.460	13.460	58,679,969
2026-05-21	13.170	13.650	12.600	12.770	12.770	63,279,391
2026-05-20	13.180	13.280	12.850	12.930	12.930	34,698,461
2026-05-19	13.160	13.420	12.960	13.280	13.280	34,704,699
2026-05-18	12.980	13.520	12.980	13.280	13.280	40,137,121
2026-05-15	13.410	13.670	12.900	13.060	13.060	43,924,910
2026-05-14	13.850	13.850	13.330	13.330	13.330	59,413,328
2026-05-13	13.420	13.980	13.310	13.850	13.850	90,944,562
2026-05-12	13.400	13.540	13.200	13.420	13.420	40,874,207
2026-05-11	13.400	13.690	13.200	13.460	13.460	52,305,809
2026-05-08	13.030	13.320	12.960	13.260	13.260	42,787,992
2026-05-07	12.720	13.310	12.640	13.250	13.250	64,424,473
2026-05-06	12.120	13.000	12.100	12.690	12.690	62,374,281
2026-04-30	12.370	12.580	11.840	11.850	11.850	42,874,434
2026-04-29	12.100	12.420	12.030	12.360	12.360	30,905,641
2026-04-28	12.420	12.580	11.820	12.190	12.190	58,698,461
2026-04-27	12.660	13.020	12.650	12.940	12.940	32,759,869
2026-04-24	12.780	13.040	12.570	12.690	12.690	41,036,121
2026-04-23	13.340	13.400	12.830	12.950	12.950	57,029,512
2026-04-22	13.030	13.520	13.000	13.450	13.450	66,448,195

← NewerPage 2 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.