Huizhou China Eagle Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 8.110 | 8.180 | 7.990 | 8.130 | 8.130 | 25,074,494 |
| 2025-01-17 | 8.000 | 8.150 | 7.890 | 8.050 | 8.050 | 33,079,340 |
| 2025-01-16 | 7.900 | 8.140 | 7.850 | 7.960 | 7.960 | 33,261,240 |
| 2025-01-15 | 7.930 | 7.940 | 7.730 | 7.840 | 7.840 | 25,493,620 |
| 2025-01-14 | 7.380 | 8.090 | 7.310 | 7.900 | 7.900 | 44,185,516 |
| 2025-01-13 | 7.260 | 7.430 | 7.080 | 7.350 | 7.350 | 16,567,396 |
| 2025-01-10 | 7.670 | 7.870 | 7.450 | 7.450 | 7.450 | 24,224,740 |
| 2025-01-09 | 7.450 | 7.900 | 7.420 | 7.760 | 7.760 | 31,253,166 |
| 2025-01-08 | 7.530 | 7.560 | 7.170 | 7.490 | 7.490 | 19,399,701 |
| 2025-01-07 | 7.320 | 7.540 | 7.300 | 7.530 | 7.530 | 19,087,519 |
| 2025-01-06 | 7.300 | 7.560 | 7.060 | 7.290 | 7.290 | 16,612,610 |
| 2025-01-03 | 7.720 | 7.880 | 7.310 | 7.340 | 7.340 | 22,623,139 |
| 2025-01-02 | 7.880 | 8.020 | 7.580 | 7.660 | 7.660 | 22,230,122 |
| 2024-12-31 | 8.490 | 8.580 | 7.890 | 7.900 | 7.900 | 30,524,940 |
| 2024-12-30 | 8.580 | 8.830 | 8.200 | 8.520 | 8.520 | 28,196,401 |
| 2024-12-27 | 8.410 | 8.950 | 8.340 | 8.520 | 8.520 | 24,996,700 |
| 2024-12-26 | 8.410 | 8.580 | 8.220 | 8.440 | 8.440 | 17,624,172 |
| 2024-12-25 | 8.740 | 8.740 | 8.110 | 8.330 | 8.330 | 25,064,137 |
| 2024-12-24 | 8.860 | 8.990 | 8.470 | 8.750 | 8.750 | 27,445,540 |
| 2024-12-23 | 9.400 | 9.400 | 8.710 | 8.760 | 8.760 | 36,484,760 |
| 2024-12-20 | 9.130 | 9.500 | 9.030 | 9.390 | 9.390 | 36,155,977 |
| 2024-12-19 | 8.890 | 9.200 | 8.850 | 9.170 | 9.170 | 24,365,703 |
| 2024-12-18 | 8.900 | 9.170 | 8.630 | 9.060 | 9.060 | 26,928,400 |
| 2024-12-17 | 9.200 | 9.200 | 8.820 | 8.860 | 8.860 | 31,239,520 |
| 2024-12-16 | 9.410 | 9.580 | 9.220 | 9.280 | 9.280 | 34,601,464 |
| 2024-12-13 | 9.500 | 9.710 | 9.350 | 9.530 | 9.530 | 47,547,404 |
| 2024-12-12 | 9.700 | 10.080 | 9.500 | 9.580 | 9.580 | 55,628,089 |
| 2024-12-11 | 9.480 | 9.740 | 9.250 | 9.700 | 9.700 | 68,463,232 |
| 2024-12-10 | 9.620 | 9.780 | 9.360 | 9.510 | 9.510 | 72,680,382 |
| 2024-12-09 | 9.360 | 9.560 | 9.220 | 9.340 | 9.340 | 55,814,193 |
| 2024-12-06 | 9.800 | 10.060 | 9.370 | 9.410 | 9.410 | 124,456,885 |
| 2024-12-05 | 8.600 | 9.610 | 8.600 | 9.610 | 9.610 | 104,237,085 |
| 2024-12-04 | 8.840 | 8.980 | 8.690 | 8.740 | 8.740 | 28,898,540 |
| 2024-12-03 | 8.810 | 8.910 | 8.700 | 8.820 | 8.820 | 27,985,325 |
| 2024-12-02 | 8.610 | 8.870 | 8.590 | 8.810 | 8.810 | 32,351,690 |
| 2024-11-29 | 8.280 | 8.580 | 8.220 | 8.550 | 8.550 | 22,850,993 |
| 2024-11-28 | 8.340 | 8.460 | 8.300 | 8.320 | 8.320 | 13,200,720 |
| 2024-11-27 | 8.090 | 8.370 | 7.960 | 8.350 | 8.350 | 15,906,100 |
| 2024-11-26 | 8.210 | 8.390 | 8.140 | 8.170 | 8.170 | 11,300,167 |
| 2024-11-25 | 8.220 | 8.270 | 8.030 | 8.260 | 8.260 | 13,884,613 |
| 2024-11-22 | 8.400 | 8.590 | 8.100 | 8.110 | 8.110 | 20,851,034 |
| 2024-11-21 | 8.410 | 8.500 | 8.290 | 8.450 | 8.450 | 15,876,674 |
| 2024-11-20 | 8.280 | 8.460 | 8.210 | 8.430 | 8.430 | 19,371,352 |
| 2024-11-19 | 8.000 | 8.350 | 7.980 | 8.280 | 8.280 | 19,978,647 |
| 2024-11-18 | 8.350 | 8.450 | 7.830 | 7.910 | 7.910 | 22,488,365 |
| 2024-11-15 | 8.470 | 8.700 | 8.320 | 8.320 | 8.320 | 19,724,387 |
| 2024-11-14 | 8.860 | 8.950 | 8.450 | 8.510 | 8.510 | 21,443,305 |
| 2024-11-13 | 9.010 | 9.080 | 8.700 | 8.920 | 8.920 | 34,651,494 |
| 2024-11-12 | 9.070 | 9.500 | 8.910 | 9.200 | 9.200 | 56,863,044 |
| 2024-11-11 | 9.010 | 9.150 | 8.910 | 9.070 | 9.070 | 48,650,910 |
| 2024-11-08 | 8.720 | 9.160 | 8.700 | 8.990 | 8.990 | 53,595,419 |
| 2024-11-07 | 8.570 | 8.800 | 8.460 | 8.690 | 8.690 | 25,624,354 |
| 2024-11-06 | 8.660 | 8.860 | 8.530 | 8.650 | 8.650 | 31,542,181 |
| 2024-11-05 | 8.470 | 8.750 | 8.410 | 8.680 | 8.680 | 27,208,340 |
| 2024-11-04 | 8.150 | 8.490 | 8.100 | 8.470 | 8.470 | 19,922,078 |
| 2024-11-01 | 8.830 | 8.830 | 8.190 | 8.200 | 8.200 | 37,976,523 |
| 2024-10-31 | 8.980 | 9.080 | 8.820 | 8.880 | 8.880 | 44,248,075 |
| 2024-10-30 | 8.550 | 8.980 | 8.520 | 8.840 | 8.840 | 36,101,994 |
| 2024-10-29 | 9.010 | 9.020 | 8.660 | 8.670 | 8.670 | 54,457,150 |
| 2024-10-28 | 8.720 | 9.400 | 8.620 | 9.200 | 9.200 | 75,197,699 |
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.