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
2026-01-16	12.210	12.480	12.000	12.440	12.440	44,869,221
2026-01-15	12.050	12.230	11.810	12.140	12.140	30,380,665
2026-01-14	12.130	12.380	12.000	12.180	12.180	35,517,679
2026-01-13	12.720	12.720	12.070	12.090	12.090	48,847,525
2026-01-12	12.590	12.770	12.560	12.720	12.720	47,946,073
2026-01-09	12.570	12.650	12.420	12.490	12.490	40,907,028
2026-01-08	12.520	12.720	12.490	12.570	12.570	37,094,850
2026-01-07	12.710	12.740	12.470	12.590	12.590	58,927,412
2026-01-06	12.310	12.790	12.300	12.720	12.720	78,555,448
2026-01-05	12.160	12.300	12.100	12.240	12.240	39,448,240
2025-12-31	12.040	12.480	11.910	12.180	12.180	43,403,331
2025-12-30	12.040	12.200	11.980	12.010	12.010	37,953,318
2025-12-29	11.810	12.500	11.740	12.250	12.250	64,354,384
2025-12-26	12.000	12.000	11.670	11.790	11.790	33,738,966
2025-12-25	12.120	12.120	11.860	12.020	12.020	29,825,549
2025-12-24	11.760	12.160	11.760	12.120	12.120	39,377,786
2025-12-23	11.960	12.020	11.730	11.810	11.810	22,814,250
2025-12-22	11.550	12.090	11.550	11.960	11.960	43,235,335
2025-12-19	11.750	12.020	11.480	11.510	11.510	29,363,670
2025-12-18	11.710	11.990	11.660	11.660	11.660	27,987,710
2025-12-17	11.730	11.900	11.310	11.830	11.830	33,040,547
2025-12-16	11.830	11.960	11.660	11.730	11.730	28,918,904
2025-12-15	11.640	12.100	11.500	11.940	11.940	48,634,979
2025-12-12	11.430	12.400	11.190	11.890	11.890	70,425,939
2025-12-11	11.750	11.770	11.430	11.440	11.440	19,301,309
2025-12-10	11.750	11.840	11.600	11.780	11.780	29,182,802
2025-12-09	11.610	12.070	11.580	11.880	11.880	46,789,591
2025-12-08	11.500	11.800	11.400	11.680	11.680	24,678,000
2025-12-05	11.380	11.450	11.220	11.450	11.450	16,328,800
2025-12-04	11.240	11.440	11.030	11.250	11.250	15,938,211
2025-12-03	11.660	11.660	11.210	11.290	11.290	17,333,423
2025-12-02	11.700	11.780	11.540	11.580	11.580	22,223,743
2025-12-01	11.290	11.650	11.230	11.640	11.640	28,099,428
2025-11-28	11.160	11.250	11.090	11.250	11.250	12,178,703
2025-11-27	11.080	11.250	11.070	11.100	11.100	12,565,600
2025-11-26	11.090	11.250	11.020	11.100	11.100	11,881,200
2025-11-25	11.000	11.300	10.980	11.150	11.150	13,860,000
2025-11-24	10.650	11.000	10.650	10.960	10.960	14,647,064
2025-11-21	11.000	11.090	10.620	10.630	10.630	17,982,943
2025-11-20	11.200	11.360	11.110	11.150	11.150	14,330,360
2025-11-19	11.330	11.370	11.020	11.080	11.080	12,768,420
2025-11-18	11.400	11.470	11.260	11.300	11.300	10,736,580
2025-11-17	11.400	11.490	11.370	11.430	11.430	9,363,067
2025-11-14	11.680	11.680	11.400	11.410	11.410	15,086,460
2025-11-13	11.600	11.730	11.510	11.700	11.700	17,827,374
2025-11-12	11.560	11.680	11.380	11.640	11.640	16,031,781
2025-11-11	11.790	11.830	11.590	11.590	11.590	14,190,959
2025-11-10	11.760	11.890	11.650	11.750	11.750	13,087,352
2025-11-07	11.760	11.860	11.720	11.760	11.760	12,451,473
2025-11-06	11.860	11.910	11.680	11.890	11.890	15,512,327
2025-11-05	11.710	11.890	11.650	11.850	11.850	12,500,577
2025-11-04	11.830	11.940	11.770	11.890	11.890	13,477,297
2025-11-03	11.760	11.910	11.680	11.890	11.890	15,329,710
2025-10-31	11.880	11.970	11.800	11.850	11.850	15,845,155
2025-10-30	12.080	12.110	11.880	11.890	11.890	22,169,688
2025-10-29	12.200	12.360	12.020	12.140	12.140	27,349,159
2025-10-28	11.820	12.170	11.780	12.110	12.110	31,009,648
2025-10-27	11.930	12.040	11.770	11.930	11.930	25,733,499
2025-10-24	11.630	11.880	11.600	11.820	11.820	30,438,071
2025-10-23	11.460	11.590	11.310	11.530	11.530	12,676,018

← NewerPage 4 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.