Huizhou China Eagle Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 15.380 | 16.170 | 14.940 | 15.550 | 15.550 | 73,464,303 |
| 2026-10-19 | 15.260 | 15.690 | 14.100 | 15.470 | 15.470 | 74,993,660 |
| 2026-10-16 | 16.110 | 16.400 | 15.200 | 15.390 | 15.390 | 89,807,151 |
| 2026-10-15 | 16.490 | 17.070 | 15.680 | 16.080 | 16.080 | 120,293,656 |
| 2026-10-14 | 17.150 | 17.490 | 16.380 | 16.550 | 16.550 | 135,249,438 |
| 2026-10-13 | 14.500 | 16.430 | 14.060 | 16.430 | 16.430 | 82,066,883 |
| 2026-10-12 | 15.560 | 15.650 | 14.920 | 14.940 | 14.940 | 43,377,531 |
| 2026-10-09 | 16.010 | 16.150 | 14.790 | 15.710 | 15.710 | 71,546,508 |
| 2026-10-08 | 16.960 | 17.470 | 16.230 | 16.400 | 16.400 | 58,145,184 |
| 2026-09-30 | 18.010 | 18.020 | 16.850 | 16.880 | 16.880 | 75,714,695 |
| 2026-09-29 | 16.690 | 18.300 | 16.680 | 17.900 | 17.900 | 102,635,281 |
| 2026-09-28 | 18.390 | 18.980 | 17.300 | 17.300 | 17.300 | 110,776,977 |
| 2026-09-24 | 18.680 | 20.000 | 18.680 | 19.220 | 19.220 | 173,270,062 |
| 2026-09-23 | 18.870 | 19.270 | 18.300 | 18.600 | 18.600 | 84,602,883 |
| 2026-09-22 | 19.660 | 19.680 | 18.680 | 18.880 | 18.880 | 113,815,047 |
| 2026-09-21 | 19.350 | 19.890 | 19.010 | 19.460 | 19.460 | 133,896,859 |
Page 1 of 1 · 16 trading days
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.