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
2026-04-21	13.110	13.350	13.020	13.190	13.190	49,400,953
2026-04-20	13.250	13.410	13.100	13.250	13.250	69,407,961
2026-04-17	12.800	13.230	12.700	13.160	13.160	74,440,633
2026-04-16	12.790	12.850	12.510	12.830	12.830	37,822,512
2026-04-15	13.030	13.030	12.640	12.710	12.710	54,354,199
2026-04-14	12.840	13.100	12.720	13.030	13.030	67,385,930
2026-04-13	12.510	12.760	12.450	12.730	12.730	48,265,770
2026-04-10	12.850	13.080	12.650	12.650	12.650	63,475,781
2026-04-09	12.600	12.840	12.550	12.730	12.730	64,365,202
2026-04-08	12.700	13.100	12.530	13.050	13.050	104,900,703
2026-04-07	12.380	12.750	12.310	12.630	12.630	79,059,102
2026-04-03	12.250	12.400	12.060	12.350	12.350	69,815,023
2026-04-02	12.320	12.400	12.100	12.170	12.170	70,166,602
2026-04-01	11.440	12.290	11.420	12.290	12.290	45,641,922
2026-03-31	11.690	11.780	11.110	11.170	11.170	37,901,391
2026-03-30	11.450	11.750	11.080	11.730	11.730	31,623,369
2026-03-27	11.500	11.830	11.080	11.660	11.660	34,724,230
2026-03-26	12.000	12.200	11.710	11.760	11.760	25,579,109
2026-03-25	12.170	12.330	12.010	12.090	12.090	33,294,379
2026-03-24	11.640	11.970	11.070	11.920	11.920	50,717,898
2026-03-23	11.740	12.170	11.260	11.410	11.410	56,886,680
2026-03-20	12.180	12.880	12.080	12.280	12.280	70,341,953
2026-03-19	12.210	12.330	11.960	12.040	12.040	25,943,340
2026-03-18	12.010	12.430	12.010	12.420	12.420	37,424,809
2026-03-17	12.480	12.560	11.980	11.990	11.990	35,488,941
2026-03-16	12.170	12.570	12.030	12.570	12.570	42,097,680
2026-03-13	12.180	12.440	12.150	12.230	12.230	25,288,689
2026-03-12	12.410	12.580	12.160	12.340	12.340	32,102,260
2026-03-11	12.300	12.590	12.230	12.550	12.550	46,693,207
2026-03-10	11.810	12.300	11.790	12.290	12.290	40,788,992
2026-03-09	11.810	11.850	11.250	11.680	11.680	33,961,367
2026-03-06	11.940	12.200	11.780	12.050	12.050	24,260,029
2026-03-05	11.750	12.380	11.750	12.070	12.070	39,347,566
2026-03-04	11.300	11.750	11.250	11.490	11.490	20,561,400
2026-03-03	12.320	12.380	11.480	11.500	11.500	31,725,859
2026-03-02	12.280	12.530	12.150	12.270	12.270	26,309,119
2026-02-27	12.410	12.550	12.310	12.550	12.550	29,196,150
2026-02-26	12.200	12.600	12.170	12.570	12.570	41,819,992
2026-02-25	12.090	12.330	11.980	12.280	12.280	31,680,400
2026-02-24	11.800	12.190	11.700	12.090	12.090	34,833,699
2026-02-13	11.640	11.750	11.590	11.620	11.620	12,418,390
2026-02-12	11.610	11.710	11.510	11.660	11.660	13,080,690
2026-02-11	11.690	11.850	11.620	11.630	11.630	14,138,560
2026-02-10	11.670	11.900	11.660	11.710	11.710	20,346,279
2026-02-09	11.600	11.660	11.550	11.660	11.660	14,734,240
2026-02-06	11.400	11.630	11.300	11.460	11.460	14,117,880
2026-02-05	11.620	11.730	11.420	11.450	11.450	15,798,060
2026-02-04	11.600	11.820	11.560	11.720	11.720	17,993,881
2026-02-03	11.520	11.740	11.440	11.740	11.740	23,480,801
2026-02-02	11.580	11.740	11.380	11.400	11.400	19,252,020
2026-01-30	11.800	11.840	11.250	11.480	11.480	34,099,238
2026-01-29	12.250	12.300	11.860	11.870	11.870	39,128,578
2026-01-28	12.620	12.710	12.280	12.310	12.310	37,259,832
2026-01-27	12.800	12.820	12.250	12.650	12.650	48,167,078
2026-01-26	12.900	13.120	12.500	12.920	12.920	64,821,289
2026-01-23	13.070	13.120	12.800	12.840	12.840	100,897,102
2026-01-22	12.510	13.450	12.510	13.170	13.170	151,518,297
2026-01-21	11.900	12.270	11.790	12.230	12.230	29,380,160
2026-01-20	12.260	12.340	11.820	11.990	11.990	29,603,650
2026-01-19	12.390	12.410	12.170	12.300	12.300	26,982,430

← NewerPage 3 of 5 · 243 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.