Huizhou China Eagle Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.720 | 9.400 | 8.620 | 9.200 | 9.200 | 75,197,699 |
| 2024-10-25 | 8.350 | 9.080 | 8.200 | 8.720 | 8.720 | 69,942,100 |
| 2024-10-24 | 8.130 | 8.350 | 7.980 | 8.300 | 8.300 | 32,858,110 |
| 2024-10-23 | 8.150 | 8.350 | 8.080 | 8.130 | 8.130 | 29,101,732 |
| 2024-10-22 | 8.300 | 8.400 | 8.090 | 8.150 | 8.150 | 38,738,458 |
| 2024-10-21 | 7.860 | 8.360 | 7.770 | 8.300 | 8.300 | 56,859,256 |
| 2024-10-18 | 7.480 | 7.900 | 7.480 | 7.780 | 7.780 | 28,545,881 |
| 2024-10-17 | 7.580 | 7.690 | 7.530 | 7.540 | 7.540 | 16,451,200 |
| 2024-10-16 | 7.490 | 7.650 | 7.390 | 7.500 | 7.500 | 15,166,860 |
| 2024-10-15 | 7.670 | 7.890 | 7.570 | 7.620 | 7.620 | 17,752,100 |
| 2024-10-14 | 7.420 | 7.740 | 7.300 | 7.730 | 7.730 | 19,401,526 |
| 2024-10-11 | 7.840 | 7.850 | 7.320 | 7.420 | 7.420 | 18,104,790 |
| 2024-10-10 | 7.860 | 8.190 | 7.680 | 7.840 | 7.840 | 25,160,024 |
| 2024-10-09 | 8.720 | 8.720 | 7.850 | 7.860 | 7.860 | 42,077,243 |
| 2024-10-08 | 8.720 | 8.720 | 7.950 | 8.720 | 8.720 | 56,885,144 |
| 2024-09-30 | 7.500 | 7.930 | 7.300 | 7.930 | 7.930 | 49,682,844 |
| 2024-09-27 | 6.980 | 7.310 | 6.940 | 7.210 | 7.210 | 29,836,262 |
| 2024-09-26 | 6.770 | 6.930 | 6.710 | 6.930 | 6.930 | 16,635,659 |
| 2024-09-25 | 6.800 | 6.950 | 6.740 | 6.770 | 6.770 | 19,716,459 |
| 2024-09-24 | 6.660 | 6.790 | 6.550 | 6.780 | 6.780 | 17,145,360 |
| 2024-09-23 | 6.650 | 6.760 | 6.560 | 6.680 | 6.680 | 13,657,460 |
| 2024-09-20 | 6.550 | 6.780 | 6.510 | 6.600 | 6.600 | 17,496,880 |
| 2024-09-19 | 6.420 | 6.540 | 6.370 | 6.520 | 6.520 | 11,262,900 |
| 2024-09-18 | 6.450 | 6.500 | 6.250 | 6.380 | 6.380 | 8,615,500 |
| 2024-09-13 | 6.660 | 6.660 | 6.450 | 6.450 | 6.450 | 8,929,600 |
| 2024-09-12 | 6.700 | 6.790 | 6.580 | 6.590 | 6.590 | 10,156,800 |
| 2024-09-11 | 6.880 | 6.880 | 6.660 | 6.670 | 6.670 | 11,261,380 |
| 2024-09-10 | 6.870 | 6.920 | 6.650 | 6.890 | 6.890 | 14,564,220 |
| 2024-09-09 | 7.050 | 7.050 | 6.830 | 6.880 | 6.880 | 15,353,619 |
| 2024-09-06 | 7.090 | 7.170 | 6.960 | 7.000 | 7.000 | 14,917,520 |
| 2024-09-05 | 7.100 | 7.250 | 7.000 | 7.170 | 7.170 | 20,898,840 |
| 2024-09-04 | 7.190 | 7.290 | 7.000 | 7.080 | 7.080 | 25,751,460 |
| 2024-09-03 | 7.100 | 7.400 | 7.060 | 7.220 | 7.220 | 34,679,009 |
| 2024-09-02 | 7.030 | 7.310 | 7.030 | 7.140 | 7.140 | 42,783,110 |
| 2024-08-30 | 7.020 | 7.230 | 6.980 | 7.060 | 7.060 | 53,292,819 |
| 2024-08-29 | 6.220 | 6.880 | 6.180 | 6.880 | 6.880 | 28,972,850 |
| 2024-08-28 | 6.280 | 6.360 | 6.150 | 6.250 | 6.250 | 9,221,220 |
| 2024-08-27 | 6.640 | 6.640 | 6.310 | 6.330 | 6.330 | 12,671,780 |
| 2024-08-26 | 6.540 | 6.700 | 6.500 | 6.660 | 6.660 | 11,484,700 |
| 2024-08-23 | 6.450 | 6.600 | 6.300 | 6.540 | 6.540 | 11,998,263 |
| 2024-08-22 | 6.690 | 6.760 | 6.490 | 6.500 | 6.500 | 19,293,440 |
| 2024-08-21 | 6.820 | 7.000 | 6.770 | 6.790 | 6.790 | 23,928,528 |
| 2024-08-20 | 6.730 | 7.330 | 6.720 | 6.930 | 6.930 | 36,918,354 |
| 2024-08-19 | 6.810 | 6.830 | 6.640 | 6.660 | 6.660 | 10,209,713 |
| 2024-08-16 | 6.730 | 6.890 | 6.700 | 6.820 | 6.820 | 15,121,561 |
| 2024-08-15 | 6.520 | 6.750 | 6.470 | 6.710 | 6.710 | 12,780,335 |
| 2024-08-14 | 6.520 | 6.600 | 6.490 | 6.560 | 6.560 | 6,829,940 |
| 2024-08-13 | 6.430 | 6.530 | 6.400 | 6.510 | 6.510 | 5,113,337 |
| 2024-08-12 | 6.510 | 6.550 | 6.400 | 6.430 | 6.430 | 6,704,588 |
| 2024-08-09 | 6.560 | 6.640 | 6.530 | 6.560 | 6.560 | 8,140,441 |
| 2024-08-08 | 6.490 | 6.620 | 6.430 | 6.500 | 6.500 | 8,967,573 |
| 2024-08-07 | 6.460 | 6.740 | 6.430 | 6.550 | 6.550 | 11,684,460 |
| 2024-08-06 | 6.500 | 6.550 | 6.370 | 6.460 | 6.460 | 6,884,460 |
| 2024-08-05 | 6.660 | 6.700 | 6.360 | 6.360 | 6.360 | 12,935,565 |
| 2024-08-02 | 6.820 | 6.900 | 6.680 | 6.700 | 6.700 | 10,322,082 |
| 2024-08-01 | 6.870 | 6.960 | 6.830 | 6.900 | 6.900 | 11,503,100 |
| 2024-07-31 | 6.550 | 6.890 | 6.540 | 6.860 | 6.860 | 13,217,134 |
| 2024-07-30 | 6.520 | 6.640 | 6.440 | 6.620 | 6.620 | 7,468,300 |
| 2024-07-29 | 6.530 | 6.600 | 6.470 | 6.550 | 6.550 | 6,668,743 |
| 2024-07-26 | 6.380 | 6.550 | 6.380 | 6.510 | 6.510 | 7,184,040 |
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.