Huizhou China Eagle Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7.360 | 7.570 | 7.360 | 7.520 | 7.520 | 14,307,275 |
| 2025-04-22 | 7.280 | 7.400 | 7.280 | 7.360 | 7.360 | 12,699,140 |
| 2025-04-21 | 7.360 | 7.390 | 7.210 | 7.340 | 7.340 | 14,956,777 |
| 2025-04-18 | 7.010 | 7.250 | 6.950 | 7.210 | 7.210 | 15,376,763 |
| 2025-04-17 | 7.000 | 7.160 | 6.980 | 7.010 | 7.010 | 10,833,200 |
| 2025-04-16 | 7.200 | 7.220 | 6.910 | 7.060 | 7.060 | 11,896,400 |
| 2025-04-15 | 7.270 | 7.450 | 7.170 | 7.240 | 7.240 | 13,576,960 |
| 2025-04-14 | 7.230 | 7.370 | 7.100 | 7.170 | 7.170 | 16,452,200 |
| 2025-04-11 | 6.820 | 7.090 | 6.730 | 7.030 | 7.030 | 15,154,526 |
| 2025-04-10 | 6.850 | 7.060 | 6.850 | 6.870 | 6.870 | 18,977,200 |
| 2025-04-09 | 6.460 | 6.760 | 5.900 | 6.730 | 6.730 | 26,025,306 |
| 2025-04-08 | 6.960 | 7.050 | 6.440 | 6.520 | 6.520 | 34,750,299 |
| 2025-04-07 | 7.480 | 7.480 | 7.160 | 7.160 | 7.160 | 10,061,800 |
| 2025-04-03 | 8.000 | 8.120 | 7.880 | 7.950 | 7.950 | 13,484,460 |
| 2025-04-02 | 8.110 | 8.200 | 8.060 | 8.100 | 8.100 | 9,162,600 |
| 2025-04-01 | 8.240 | 8.370 | 8.110 | 8.140 | 8.140 | 15,717,976 |
| 2025-03-31 | 8.130 | 8.350 | 8.020 | 8.270 | 8.270 | 20,451,300 |
| 2025-03-28 | 8.250 | 8.340 | 8.110 | 8.120 | 8.120 | 10,208,560 |
| 2025-03-27 | 8.350 | 8.400 | 8.160 | 8.270 | 8.270 | 10,871,261 |
| 2025-03-26 | 8.200 | 8.540 | 8.180 | 8.370 | 8.370 | 16,165,960 |
| 2025-03-25 | 8.240 | 8.330 | 8.120 | 8.210 | 8.210 | 11,977,240 |
| 2025-03-24 | 8.560 | 8.580 | 8.050 | 8.270 | 8.270 | 19,848,300 |
| 2025-03-21 | 8.840 | 8.940 | 8.530 | 8.560 | 8.560 | 25,036,013 |
| 2025-03-20 | 8.900 | 9.330 | 8.890 | 8.950 | 8.950 | 24,876,536 |
| 2025-03-19 | 8.990 | 9.090 | 8.830 | 8.940 | 8.940 | 16,302,236 |
| 2025-03-18 | 9.030 | 9.100 | 8.940 | 9.020 | 9.020 | 15,345,972 |
| 2025-03-17 | 9.030 | 9.090 | 8.890 | 9.020 | 9.020 | 13,689,512 |
| 2025-03-14 | 8.870 | 9.040 | 8.740 | 9.020 | 9.020 | 16,993,532 |
| 2025-03-13 | 9.050 | 9.090 | 8.720 | 8.870 | 8.870 | 21,313,140 |
| 2025-03-12 | 9.120 | 9.190 | 9.040 | 9.090 | 9.090 | 19,726,150 |
| 2025-03-11 | 9.060 | 9.250 | 9.000 | 9.110 | 9.110 | 19,980,543 |
| 2025-03-10 | 9.220 | 9.350 | 9.050 | 9.150 | 9.150 | 20,847,920 |
| 2025-03-07 | 9.100 | 9.460 | 9.030 | 9.210 | 9.210 | 36,830,000 |
| 2025-03-06 | 9.220 | 9.320 | 9.150 | 9.170 | 9.170 | 30,451,180 |
| 2025-03-05 | 8.940 | 9.200 | 8.870 | 9.180 | 9.180 | 28,222,046 |
| 2025-03-04 | 8.690 | 8.960 | 8.650 | 8.960 | 8.960 | 19,040,892 |
| 2025-03-03 | 8.750 | 8.890 | 8.500 | 8.650 | 8.650 | 21,253,600 |
| 2025-02-28 | 9.210 | 9.210 | 8.590 | 8.620 | 8.620 | 32,335,524 |
| 2025-02-27 | 9.500 | 9.580 | 9.070 | 9.220 | 9.220 | 35,276,012 |
| 2025-02-26 | 9.200 | 9.430 | 9.160 | 9.420 | 9.420 | 35,951,560 |
| 2025-02-25 | 9.130 | 9.320 | 9.050 | 9.200 | 9.200 | 24,629,607 |
| 2025-02-24 | 9.280 | 9.360 | 9.110 | 9.300 | 9.300 | 36,875,499 |
| 2025-02-21 | 9.270 | 9.380 | 9.170 | 9.280 | 9.280 | 43,275,520 |
| 2025-02-20 | 9.200 | 9.370 | 9.070 | 9.230 | 9.230 | 51,685,400 |
| 2025-02-19 | 8.670 | 9.140 | 8.650 | 9.140 | 9.140 | 48,642,780 |
| 2025-02-18 | 8.980 | 9.000 | 8.600 | 8.640 | 8.640 | 32,816,101 |
| 2025-02-17 | 8.780 | 8.960 | 8.760 | 8.950 | 8.950 | 32,398,915 |
| 2025-02-14 | 8.680 | 8.820 | 8.590 | 8.740 | 8.740 | 20,041,595 |
| 2025-02-13 | 8.830 | 8.870 | 8.660 | 8.730 | 8.730 | 26,616,175 |
| 2025-02-12 | 8.790 | 8.970 | 8.760 | 8.880 | 8.880 | 33,071,777 |
| 2025-02-11 | 8.830 | 8.870 | 8.730 | 8.790 | 8.790 | 26,032,000 |
| 2025-02-10 | 8.760 | 8.860 | 8.630 | 8.810 | 8.810 | 37,159,176 |
| 2025-02-07 | 8.620 | 8.950 | 8.600 | 8.740 | 8.740 | 62,584,281 |
| 2025-02-06 | 8.170 | 9.030 | 8.120 | 8.750 | 8.750 | 67,610,882 |
| 2025-02-05 | 8.060 | 8.220 | 7.980 | 8.210 | 8.210 | 22,091,601 |
| 2025-01-27 | 8.110 | 8.170 | 7.880 | 7.890 | 7.890 | 14,104,801 |
| 2025-01-24 | 7.940 | 8.140 | 7.910 | 8.090 | 8.090 | 18,557,347 |
| 2025-01-23 | 8.290 | 8.310 | 7.960 | 7.960 | 7.960 | 22,665,310 |
| 2025-01-22 | 8.140 | 8.350 | 8.100 | 8.160 | 8.160 | 21,451,365 |
| 2025-01-21 | 8.120 | 8.220 | 8.020 | 8.200 | 8.200 | 23,011,780 |
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.