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
2025-07-22	12.710	12.720	12.400	12.460	12.460	53,088,698
2025-07-21	12.610	12.820	12.500	12.760	12.760	56,951,846
2025-07-18	12.880	13.080	12.610	12.700	12.700	76,390,662
2025-07-17	12.340	13.000	12.340	12.890	12.890	103,327,217
2025-07-16	13.100	13.100	12.340	12.410	12.410	102,614,097
2025-07-15	13.150	13.620	12.980	13.290	13.290	103,418,527
2025-07-14	13.010	13.270	12.820	13.060	13.060	84,786,191
2025-07-11	12.850	13.570	12.690	13.390	13.390	132,084,380
2025-07-10	14.310	14.400	13.300	13.300	13.300	173,682,063
2025-07-09	15.440	15.580	14.190	14.780	14.780	199,013,886
2025-07-08	15.110	15.990	14.720	15.530	15.530	214,272,327
2025-07-07	15.540	16.220	14.830	14.900	14.900	217,731,233
2025-07-04	16.240	16.660	15.030	15.530	15.530	244,589,638
2025-07-03	13.800	15.600	13.800	15.600	15.600	223,857,301
2025-07-02	13.430	14.500	13.050	14.180	14.180	189,209,968
2025-07-01	15.150	15.330	13.650	13.680	13.680	226,959,554
2025-06-30	14.390	15.150	14.160	15.150	15.150	227,416,191
2025-06-27	12.550	13.770	11.860	13.770	13.770	275,427,701
2025-06-26	11.930	13.110	11.930	12.520	12.520	272,377,131
2025-06-25	13.000	13.250	11.800	11.920	11.920	233,538,062
2025-06-24	11.310	12.650	11.310	12.650	12.650	241,424,384
2025-06-23	10.300	11.860	10.180	11.500	11.500	240,067,814
2025-06-20	10.900	10.900	10.720	10.900	10.900	150,475,627
2025-06-19	9.910	9.910	9.910	9.910	9.910	15,288,026
2025-06-18	8.150	9.010	8.090	9.010	9.010	65,018,609
2025-06-17	8.300	8.370	8.150	8.190	8.190	16,260,429
2025-06-16	8.120	8.430	8.120	8.290	8.290	23,678,903
2025-06-13	8.220	8.580	8.100	8.220	8.220	39,732,725
2025-06-12	7.970	8.720	7.950	8.270	8.270	35,610,719
2025-06-11	7.990	8.070	7.940	7.960	7.960	10,282,060
2025-06-10	8.110	8.110	7.840	7.980	7.980	14,812,469
2025-06-09	8.130	8.200	8.060	8.110	8.110	14,313,858
2025-06-06	8.140	8.160	8.010	8.060	8.060	20,569,642
2025-06-05	8.110	8.280	7.980	8.280	8.280	29,934,299
2025-06-04	8.150	8.270	8.090	8.130	8.130	27,229,389
2025-06-03	8.130	8.290	7.990	8.200	8.200	35,690,860
2025-05-30	7.900	8.380	7.850	8.030	8.030	38,850,340
2025-05-29	7.730	7.970	7.700	7.940	7.940	13,523,400
2025-05-28	7.820	7.890	7.700	7.710	7.710	7,196,956
2025-05-27	7.790	8.000	7.700	7.810	7.810	12,764,200
2025-05-26	7.690	7.880	7.670	7.820	7.820	9,314,440
2025-05-23	7.830	7.830	7.660	7.700	7.700	9,297,140
2025-05-22	7.810	7.920	7.700	7.780	7.780	7,860,180
2025-05-21	7.950	8.010	7.800	7.850	7.850	8,032,300
2025-05-20	8.000	8.020	7.890	7.990	7.990	8,602,700
2025-05-19	7.920	8.000	7.790	7.980	7.980	8,637,840
2025-05-16	7.810	7.940	7.780	7.880	7.880	7,939,140
2025-05-15	7.920	7.920	7.790	7.820	7.820	7,435,683
2025-05-14	7.910	8.040	7.860	7.950	7.950	10,694,120
2025-05-13	8.110	8.110	7.910	7.920	7.920	9,797,300
2025-05-12	8.000	8.050	7.920	8.010	8.010	10,817,000
2025-05-09	8.050	8.050	7.870	7.920	7.920	9,635,500
2025-05-08	7.860	8.060	7.810	8.030	8.030	12,990,820
2025-05-07	7.930	8.000	7.800	7.870	7.870	11,535,300
2025-05-06	7.680	7.880	7.640	7.870	7.870	12,175,400
2025-04-30	7.520	7.660	7.510	7.610	7.610	9,207,980
2025-04-29	7.400	7.610	7.380	7.520	7.520	8,619,400
2025-04-28	7.500	7.550	7.410	7.470	7.470	8,610,478
2025-04-25	7.490	7.670	7.410	7.570	7.570	11,810,740
2025-04-24	7.530	7.550	7.370	7.430	7.430	11,594,077

← NewerPage 6 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.