Hytera Communications Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.920 | 3.960 | 3.850 | 3.920 | 3.920 | 22,028,707 |
| 2024-07-26 | 3.800 | 3.910 | 3.790 | 3.900 | 3.900 | 27,563,972 |
| 2024-07-25 | 3.790 | 3.850 | 3.710 | 3.800 | 3.800 | 26,860,000 |
| 2024-07-24 | 3.840 | 3.920 | 3.810 | 3.830 | 3.830 | 27,443,700 |
| 2024-07-23 | 3.950 | 3.990 | 3.860 | 3.880 | 3.880 | 30,301,201 |
| 2024-07-22 | 3.940 | 4.000 | 3.900 | 3.950 | 3.950 | 26,107,850 |
| 2024-07-19 | 3.960 | 4.000 | 3.910 | 3.960 | 3.960 | 24,826,204 |
| 2024-07-18 | 4.030 | 4.050 | 3.860 | 3.970 | 3.970 | 39,241,054 |
| 2024-07-17 | 4.160 | 4.180 | 4.050 | 4.060 | 4.060 | 31,400,162 |
| 2024-07-16 | 4.120 | 4.180 | 4.070 | 4.150 | 4.150 | 34,887,107 |
| 2024-07-15 | 4.150 | 4.190 | 4.070 | 4.110 | 4.110 | 35,312,556 |
| 2024-07-12 | 4.200 | 4.200 | 4.120 | 4.130 | 4.130 | 27,161,358 |
| 2024-07-11 | 4.170 | 4.210 | 4.120 | 4.200 | 4.200 | 35,739,548 |
| 2024-07-10 | 4.030 | 4.140 | 4.010 | 4.090 | 4.090 | 32,574,231 |
| 2024-07-09 | 3.870 | 4.050 | 3.850 | 4.030 | 4.030 | 37,546,521 |
| 2024-07-08 | 4.010 | 4.040 | 3.870 | 3.880 | 3.880 | 28,509,471 |
| 2024-07-05 | 3.960 | 4.050 | 3.920 | 4.030 | 4.030 | 24,739,349 |
| 2024-07-04 | 4.070 | 4.100 | 3.970 | 3.990 | 3.990 | 32,012,100 |
| 2024-07-03 | 4.100 | 4.130 | 4.070 | 4.080 | 4.080 | 27,933,932 |
| 2024-07-02 | 4.070 | 4.160 | 4.030 | 4.100 | 4.100 | 39,770,778 |
| 2024-07-01 | 4.090 | 4.110 | 3.970 | 4.050 | 4.050 | 37,117,700 |
| 2024-06-28 | 3.910 | 4.200 | 3.880 | 4.070 | 4.070 | 53,002,451 |
| 2024-06-27 | 3.950 | 4.010 | 3.890 | 3.900 | 3.900 | 25,366,000 |
| 2024-06-26 | 3.730 | 4.000 | 3.690 | 3.990 | 3.990 | 36,221,000 |
| 2024-06-25 | 3.820 | 3.860 | 3.690 | 3.730 | 3.730 | 30,127,400 |
| 2024-06-24 | 3.940 | 3.970 | 3.820 | 3.830 | 3.830 | 29,171,200 |
| 2024-06-21 | 4.010 | 4.030 | 3.930 | 3.970 | 3.970 | 23,489,500 |
| 2024-06-20 | 4.170 | 4.180 | 4.000 | 4.010 | 4.010 | 30,650,460 |
| 2024-06-19 | 4.170 | 4.230 | 4.140 | 4.180 | 4.180 | 28,669,029 |
| 2024-06-18 | 4.050 | 4.190 | 4.040 | 4.170 | 4.170 | 31,008,589 |
| 2024-06-17 | 3.970 | 4.080 | 3.950 | 4.070 | 4.070 | 29,577,685 |
| 2024-06-14 | 3.940 | 3.990 | 3.860 | 3.980 | 3.980 | 24,998,800 |
| 2024-06-13 | 3.930 | 3.970 | 3.900 | 3.920 | 3.920 | 22,126,607 |
| 2024-06-12 | 3.840 | 3.960 | 3.840 | 3.920 | 3.920 | 25,887,500 |
| 2024-06-11 | 3.830 | 3.870 | 3.720 | 3.850 | 3.850 | 24,528,684 |
| 2024-06-07 | 3.850 | 3.900 | 3.750 | 3.840 | 3.840 | 32,363,300 |
| 2024-06-06 | 3.950 | 3.970 | 3.780 | 3.810 | 3.810 | 36,136,003 |
| 2024-06-05 | 3.960 | 4.020 | 3.920 | 3.930 | 3.930 | 25,856,200 |
| 2024-06-04 | 4.030 | 4.030 | 3.910 | 3.970 | 3.970 | 30,131,556 |
| 2024-06-03 | 4.120 | 4.160 | 3.970 | 4.030 | 4.030 | 38,582,647 |
| 2024-05-31 | 4.060 | 4.190 | 4.050 | 4.120 | 4.120 | 28,761,884 |
| 2024-05-30 | 4.030 | 4.130 | 3.970 | 4.080 | 4.080 | 31,089,394 |
| 2024-05-29 | 4.080 | 4.150 | 4.020 | 4.050 | 4.050 | 25,572,400 |
| 2024-05-28 | 4.120 | 4.170 | 4.050 | 4.080 | 4.080 | 26,180,390 |
| 2024-05-27 | 4.100 | 4.140 | 4.020 | 4.130 | 4.130 | 36,407,316 |
| 2024-05-24 | 4.170 | 4.230 | 4.090 | 4.100 | 4.100 | 27,470,028 |
| 2024-05-23 | 4.260 | 4.280 | 4.150 | 4.170 | 4.170 | 29,742,510 |
| 2024-05-22 | 4.260 | 4.320 | 4.240 | 4.260 | 4.260 | 31,490,890 |
| 2024-05-21 | 4.270 | 4.350 | 4.250 | 4.280 | 4.280 | 32,135,698 |
| 2024-05-20 | 4.380 | 4.390 | 4.270 | 4.330 | 4.330 | 50,338,115 |
| 2024-05-17 | 4.340 | 4.430 | 4.300 | 4.400 | 4.400 | 51,210,472 |
| 2024-05-16 | 4.290 | 4.390 | 4.290 | 4.320 | 4.320 | 45,556,300 |
| 2024-05-15 | 4.170 | 4.460 | 4.150 | 4.290 | 4.290 | 81,226,313 |
| 2024-05-14 | 4.200 | 4.280 | 4.160 | 4.190 | 4.190 | 33,279,400 |
| 2024-05-13 | 4.190 | 4.270 | 4.070 | 4.210 | 4.210 | 51,119,700 |
| 2024-05-10 | 4.260 | 4.270 | 4.160 | 4.200 | 4.200 | 41,294,280 |
| 2024-05-09 | 4.240 | 4.300 | 4.240 | 4.270 | 4.270 | 41,671,648 |
| 2024-05-08 | 4.360 | 4.370 | 4.210 | 4.220 | 4.220 | 55,714,291 |
| 2024-05-07 | 4.450 | 4.470 | 4.320 | 4.370 | 4.370 | 72,191,340 |
| 2024-05-06 | 4.320 | 4.540 | 4.310 | 4.440 | 4.440 | 93,395,365 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-24 | 0.0110 CNY |
| 2019-06-18 | 0.0350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.