Huizhou China Eagle Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 9.700 | 9.840 | 9.450 | 9.780 | 9.594 | 6,657,812 |
| 2021-11-05 | 9.680 | 9.880 | 9.560 | 9.720 | 9.536 | 7,287,582 |
| 2021-11-04 | 9.370 | 9.640 | 9.350 | 9.640 | 9.457 | 6,976,977 |
| 2021-11-03 | 9.440 | 9.560 | 9.250 | 9.380 | 9.202 | 6,479,665 |
| 2021-11-02 | 9.580 | 9.970 | 9.330 | 9.420 | 9.241 | 10,531,530 |
| 2021-11-01 | 8.840 | 9.570 | 8.800 | 9.510 | 9.330 | 10,583,592 |
| 2021-10-29 | 8.530 | 8.930 | 8.530 | 8.850 | 8.682 | 9,139,242 |
| 2021-10-28 | 9.230 | 9.230 | 8.410 | 8.540 | 8.378 | 11,618,742 |
| 2021-10-27 | 9.390 | 9.400 | 9.180 | 9.220 | 9.045 | 6,671,674 |
| 2021-10-26 | 9.520 | 9.600 | 9.500 | 9.580 | 9.398 | 4,460,995 |
| 2021-10-25 | 9.400 | 9.460 | 9.230 | 9.450 | 9.271 | 3,210,669 |
| 2021-10-22 | 9.350 | 9.750 | 9.350 | 9.400 | 9.222 | 4,371,431 |
| 2021-10-21 | 9.500 | 9.540 | 9.280 | 9.290 | 9.114 | 4,629,683 |
| 2021-10-20 | 9.590 | 9.630 | 9.490 | 9.500 | 9.320 | 2,898,458 |
| 2021-10-19 | 9.480 | 9.670 | 9.470 | 9.640 | 9.457 | 3,366,338 |
| 2021-10-18 | 9.610 | 9.610 | 9.480 | 9.520 | 9.339 | 3,648,330 |
| 2021-10-15 | 9.560 | 9.770 | 9.480 | 9.610 | 9.428 | 3,962,703 |
| 2021-10-14 | 9.560 | 9.600 | 9.490 | 9.530 | 9.349 | 2,412,697 |
← NewerPage 21 of 21 · 1,218 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.