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
2025-10-22	11.450	11.640	11.430	11.530	11.530	14,864,213
2025-10-21	11.370	11.580	11.290	11.550	11.550	16,869,524
2025-10-20	11.200	11.400	11.150	11.340	11.340	18,749,608
2025-10-17	11.350	11.390	11.030	11.040	11.040	16,912,450
2025-10-16	11.480	11.480	11.310	11.330	11.330	13,910,392
2025-10-15	11.450	11.550	11.300	11.510	11.510	19,686,655
2025-10-14	11.920	12.160	11.410	11.430	11.430	32,906,620
2025-10-13	11.400	11.840	11.120	11.780	11.780	20,489,007
2025-10-10	12.330	12.330	12.010	12.040	12.040	21,334,452
2025-10-09	12.130	12.500	12.130	12.390	12.390	25,894,117
2025-09-30	12.110	12.320	12.080	12.080	12.080	18,090,273
2025-09-29	11.960	12.080	11.820	12.040	12.040	17,312,807
2025-09-26	12.290	12.300	11.980	11.980	11.980	29,112,218
2025-09-25	12.600	12.630	12.360	12.360	12.360	27,044,028
2025-09-24	12.440	12.720	12.120	12.590	12.590	32,725,956
2025-09-23	12.660	13.190	12.500	12.820	12.820	39,386,278
2025-09-22	12.920	13.070	12.490	12.640	12.640	43,462,403
2025-09-19	13.350	13.520	13.010	13.090	13.090	48,264,803
2025-09-18	12.970	13.480	12.800	13.320	13.320	85,558,071
2025-09-17	12.900	13.160	12.820	12.930	12.930	35,387,146
2025-09-16	12.780	12.970	12.660	12.950	12.950	37,568,477
2025-09-15	13.070	13.140	12.770	12.850	12.850	44,487,028
2025-09-12	13.000	13.320	12.770	13.020	13.020	88,767,053
2025-09-11	12.100	13.440	12.050	13.440	13.440	117,346,472
2025-09-10	12.000	12.370	11.930	12.220	12.220	28,604,304
2025-09-09	12.200	12.200	11.930	11.990	11.990	19,670,797
2025-09-08	12.000	12.200	11.980	12.150	12.150	22,836,437
2025-09-05	11.850	12.120	11.680	12.100	12.100	26,296,283
2025-09-04	11.970	12.270	11.530	11.810	11.810	31,486,973
2025-09-03	12.590	12.650	11.950	11.970	11.970	34,388,840
2025-09-02	13.180	13.220	12.480	12.530	12.530	48,480,338
2025-09-01	13.480	13.590	13.250	13.280	13.280	37,209,247
2025-08-29	13.860	13.870	13.410	13.460	13.460	57,282,576
2025-08-28	13.180	14.470	12.700	14.000	14.000	109,122,916
2025-08-27	13.670	13.920	13.230	13.230	13.230	59,137,232
2025-08-26	13.890	14.040	13.600	13.720	13.720	54,264,488
2025-08-25	13.650	14.130	13.610	13.880	13.880	73,100,262
2025-08-22	13.350	13.760	13.280	13.470	13.470	51,274,730
2025-08-21	13.900	13.960	13.390	13.440	13.440	78,860,101
2025-08-20	13.970	14.600	13.640	14.150	14.150	81,220,827
2025-08-19	14.140	14.650	13.900	14.010	14.010	94,596,316
2025-08-18	15.000	15.000	14.000	14.270	14.270	149,016,162
2025-08-15	13.600	14.800	13.280	14.470	14.470	162,015,019
2025-08-14	12.860	14.080	12.620	13.600	13.600	160,111,406
2025-08-13	12.740	12.900	12.650	12.860	12.860	62,059,744
2025-08-12	12.750	12.880	12.600	12.730	12.730	46,778,171
2025-08-11	12.510	12.850	12.510	12.780	12.780	52,714,365
2025-08-08	12.650	12.760	12.430	12.510	12.510	46,027,119
2025-08-07	12.670	12.970	12.580	12.770	12.770	71,774,660
2025-08-06	12.340	12.780	12.270	12.660	12.660	69,983,537
2025-08-05	12.270	12.500	12.250	12.380	12.380	32,332,866
2025-08-04	12.000	12.260	11.880	12.250	12.250	32,557,532
2025-08-01	12.110	12.300	11.970	12.090	12.090	47,216,824
2025-07-31	12.400	12.800	12.160	12.210	12.210	84,899,559
2025-07-30	12.550	12.630	12.200	12.330	12.330	42,851,484
2025-07-29	12.460	12.670	12.330	12.550	12.550	46,860,875
2025-07-28	12.210	12.690	12.210	12.580	12.580	81,626,303
2025-07-25	12.230	12.330	12.150	12.170	12.170	32,734,420
2025-07-24	12.350	12.430	12.220	12.290	12.290	35,911,280
2025-07-23	12.430	12.450	12.240	12.250	12.250	37,631,071

← NewerPage 5 of 21 · 1,216 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.