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
2022-02-07	9.270	9.330	9.100	9.120	8.947	3,117,685
2022-01-28	9.020	9.180	8.900	9.070	8.898	3,324,445
2022-01-27	9.000	9.270	8.920	8.970	8.800	5,483,117
2022-01-26	8.880	9.090	8.880	9.000	8.829	3,322,876
2022-01-25	9.280	9.460	8.870	8.880	8.711	4,698,360
2022-01-24	9.390	9.420	9.280	9.320	9.143	2,876,346
2022-01-21	9.530	9.600	9.350	9.400	9.222	3,781,273
2022-01-20	9.750	9.750	9.490	9.500	9.320	5,476,560
2022-01-19	9.810	9.870	9.620	9.740	9.555	4,257,776
2022-01-18	9.970	10.080	9.780	9.810	9.624	5,808,680
2022-01-17	9.610	9.980	9.600	9.970	9.781	7,122,151
2022-01-14	9.710	9.800	9.600	9.620	9.437	4,499,386
2022-01-13	9.850	9.850	9.700	9.710	9.526	3,779,867
2022-01-12	9.720	9.870	9.710	9.840	9.653	4,777,822
2022-01-11	9.740	9.860	9.610	9.640	9.457	4,801,611
2022-01-10	9.700	9.820	9.650	9.720	9.536	4,446,566
2022-01-07	9.990	10.180	9.660	9.690	9.506	8,296,071
2022-01-06	9.930	10.090	9.890	9.990	9.800	6,009,766
2022-01-05	10.290	10.300	9.920	9.980	9.791	10,038,327
2022-01-04	10.260	10.400	10.230	10.270	10.075	7,269,419
2021-12-31	10.300	10.350	10.150	10.300	10.105	7,199,642
2021-12-30	10.360	10.450	10.220	10.300	10.105	10,257,852
2021-12-29	10.200	10.710	10.090	10.490	10.291	25,175,789
2021-12-28	9.570	10.530	9.560	10.300	10.105	17,224,780
2021-12-27	9.630	9.660	9.540	9.570	9.388	3,529,000
2021-12-24	9.760	9.770	9.480	9.630	9.447	5,683,260
2021-12-23	9.710	9.800	9.690	9.720	9.536	6,049,780
2021-12-22	9.600	9.710	9.530	9.650	9.467	4,372,555
2021-12-21	9.450	9.590	9.420	9.570	9.388	4,426,872
2021-12-20	9.690	9.720	9.440	9.450	9.271	5,877,072
2021-12-17	9.910	9.920	9.620	9.650	9.467	8,482,351
2021-12-16	9.870	9.930	9.780	9.910	9.722	5,932,464
2021-12-15	10.000	10.080	9.840	9.860	9.673	7,617,070
2021-12-14	9.850	10.030	9.750	9.960	9.771	6,542,460
2021-12-13	9.930	10.020	9.840	9.850	9.663	6,175,437
2021-12-10	10.080	10.110	9.890	9.910	9.722	5,525,032
2021-12-09	10.130	10.210	10.070	10.130	9.938	5,709,160
2021-12-08	9.770	10.230	9.770	10.180	9.987	10,048,907
2021-12-07	10.530	10.550	9.720	9.790	9.604	12,510,828
2021-12-06	10.360	10.450	10.110	10.150	9.957	8,094,995
2021-12-03	10.360	10.760	10.360	10.420	10.222	10,859,641
2021-12-02	10.570	10.980	10.310	10.430	10.232	15,105,170
2021-12-01	10.450	10.610	10.380	10.570	10.369	6,605,708
2021-11-30	10.550	10.660	10.320	10.450	10.252	8,412,081
2021-11-29	10.080	10.620	10.060	10.450	10.252	10,243,268
2021-11-26	10.960	11.000	10.360	10.380	10.183	14,267,924
2021-11-25	10.490	10.680	10.350	10.630	10.428	8,803,523
2021-11-24	10.530	10.630	10.410	10.510	10.311	6,896,083
2021-11-23	10.440	10.650	10.400	10.610	10.409	10,533,496
2021-11-22	10.200	10.610	10.110	10.500	10.301	11,778,003
2021-11-19	9.980	10.250	9.960	10.130	9.938	5,929,453
2021-11-18	10.140	10.240	9.910	9.930	9.742	4,903,238
2021-11-17	10.030	10.190	9.890	10.130	9.938	6,413,288
2021-11-16	10.120	10.250	9.980	10.050	9.859	5,743,899
2021-11-15	10.210	10.320	10.070	10.120	9.928	5,032,307
2021-11-12	10.000	10.210	9.980	10.170	9.977	6,689,960
2021-11-11	9.820	10.200	9.800	10.060	9.869	8,787,610
2021-11-10	9.600	9.850	9.560	9.850	9.663	6,063,148
2021-11-09	9.780	9.800	9.620	9.670	9.487	6,177,070
2021-11-08	9.700	9.840	9.450	9.780	9.594	6,657,812

← NewerPage 20 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.