Hytera Communications Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.200 | 4.320 | 4.120 | 4.250 | 4.250 | 96,703,580 |
| 2024-04-29 | 4.040 | 4.200 | 4.020 | 4.170 | 4.170 | 90,994,158 |
| 2024-04-26 | 3.750 | 3.980 | 3.730 | 3.930 | 3.930 | 75,674,448 |
| 2024-04-25 | 3.810 | 3.810 | 3.730 | 3.750 | 3.750 | 41,985,095 |
| 2024-04-24 | 3.660 | 3.820 | 3.640 | 3.820 | 3.820 | 52,715,351 |
| 2024-04-23 | 3.680 | 3.730 | 3.650 | 3.670 | 3.670 | 43,291,739 |
| 2024-04-22 | 3.760 | 3.770 | 3.560 | 3.660 | 3.660 | 67,649,552 |
| 2024-04-19 | 3.880 | 3.990 | 3.770 | 3.790 | 3.790 | 116,459,683 |
| 2024-04-18 | 3.850 | 4.070 | 3.780 | 3.950 | 3.950 | 197,696,160 |
| 2024-04-17 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 52,086,460 |
| 2024-04-16 | 3.710 | 3.730 | 3.370 | 3.370 | 3.370 | 98,116,060 |
| 2024-04-15 | 3.920 | 3.980 | 3.660 | 3.740 | 3.740 | 93,241,203 |
| 2024-04-12 | 3.890 | 4.050 | 3.880 | 3.970 | 3.970 | 83,307,767 |
| 2024-04-11 | 3.810 | 4.130 | 3.780 | 3.930 | 3.930 | 126,348,360 |
| 2024-04-10 | 3.960 | 4.010 | 3.810 | 3.850 | 3.850 | 127,873,377 |
| 2024-04-09 | 3.820 | 4.000 | 3.820 | 3.980 | 3.980 | 137,624,171 |
| 2024-04-08 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 14,166,500 |
| 2024-04-03 | 4.840 | 4.840 | 4.680 | 4.710 | 4.710 | 27,837,375 |
| 2024-04-02 | 4.970 | 4.980 | 4.820 | 4.850 | 4.850 | 22,481,180 |
| 2024-04-01 | 4.880 | 4.950 | 4.850 | 4.920 | 4.920 | 28,633,133 |
| 2024-03-29 | 4.670 | 4.850 | 4.600 | 4.850 | 4.850 | 12,191,520 |
| 2024-03-28 | 4.440 | 4.730 | 4.440 | 4.660 | 4.660 | 36,287,486 |
| 2024-03-27 | 4.720 | 4.740 | 4.450 | 4.460 | 4.460 | 29,781,300 |
| 2024-03-26 | 4.840 | 4.880 | 4.680 | 4.740 | 4.740 | 25,504,565 |
| 2024-03-25 | 4.990 | 5.070 | 4.850 | 4.850 | 4.850 | 25,146,001 |
| 2024-03-22 | 5.070 | 5.100 | 4.910 | 4.980 | 4.980 | 26,071,068 |
| 2024-03-21 | 5.130 | 5.160 | 5.070 | 5.100 | 5.100 | 20,284,239 |
| 2024-03-20 | 5.080 | 5.140 | 5.060 | 5.130 | 5.130 | 24,493,089 |
| 2024-03-19 | 5.030 | 5.130 | 4.970 | 5.060 | 5.060 | 30,572,842 |
| 2024-03-18 | 4.980 | 5.010 | 4.930 | 5.010 | 5.010 | 24,538,950 |
| 2024-03-15 | 4.860 | 4.930 | 4.810 | 4.930 | 4.930 | 20,523,298 |
| 2024-03-14 | 4.940 | 4.960 | 4.800 | 4.870 | 4.870 | 25,327,420 |
| 2024-03-13 | 4.950 | 5.010 | 4.860 | 4.960 | 4.960 | 32,545,994 |
| 2024-03-12 | 4.920 | 4.970 | 4.860 | 4.930 | 4.930 | 30,832,340 |
| 2024-03-11 | 4.890 | 4.920 | 4.810 | 4.910 | 4.910 | 27,914,083 |
| 2024-03-08 | 4.790 | 4.910 | 4.730 | 4.890 | 4.890 | 28,232,892 |
| 2024-03-07 | 4.900 | 4.950 | 4.760 | 4.770 | 4.770 | 24,507,196 |
| 2024-03-06 | 4.910 | 4.960 | 4.810 | 4.920 | 4.920 | 21,710,020 |
| 2024-03-05 | 4.980 | 5.000 | 4.900 | 4.920 | 4.920 | 22,140,794 |
| 2024-03-04 | 5.020 | 5.080 | 4.920 | 5.010 | 5.010 | 23,104,266 |
| 2024-03-01 | 4.910 | 5.030 | 4.900 | 5.030 | 5.030 | 25,149,713 |
| 2024-02-29 | 4.650 | 4.960 | 4.630 | 4.940 | 4.940 | 32,573,653 |
| 2024-02-28 | 5.240 | 5.320 | 4.670 | 4.730 | 4.730 | 54,708,192 |
| 2024-02-27 | 4.890 | 5.180 | 4.860 | 5.180 | 5.180 | 33,177,733 |
| 2024-02-26 | 4.870 | 5.020 | 4.820 | 4.910 | 4.910 | 31,558,728 |
| 2024-02-23 | 4.750 | 4.880 | 4.700 | 4.880 | 4.880 | 28,475,112 |
| 2024-02-22 | 4.560 | 4.730 | 4.540 | 4.730 | 4.730 | 28,073,307 |
| 2024-02-21 | 4.480 | 4.690 | 4.440 | 4.560 | 4.560 | 30,613,773 |
| 2024-02-20 | 4.400 | 4.530 | 4.370 | 4.520 | 4.520 | 28,824,582 |
| 2024-02-19 | 4.470 | 4.530 | 4.340 | 4.450 | 4.450 | 40,937,547 |
| 2024-02-08 | 4.280 | 4.590 | 4.280 | 4.400 | 4.400 | 51,199,936 |
| 2024-02-07 | 4.120 | 4.430 | 4.120 | 4.260 | 4.260 | 40,548,005 |
| 2024-02-06 | 3.820 | 4.200 | 3.700 | 4.120 | 4.120 | 36,077,726 |
| 2024-02-05 | 4.200 | 4.230 | 3.780 | 3.840 | 3.840 | 44,267,330 |
| 2024-02-02 | 4.350 | 4.450 | 4.030 | 4.200 | 4.200 | 39,500,131 |
| 2024-02-01 | 4.590 | 4.620 | 4.420 | 4.420 | 4.420 | 62,494,021 |
| 2024-01-31 | 5.320 | 5.330 | 4.910 | 4.910 | 4.910 | 20,000,780 |
| 2024-01-30 | 5.480 | 5.610 | 5.420 | 5.450 | 5.450 | 10,632,221 |
| 2024-01-29 | 5.690 | 5.740 | 5.510 | 5.520 | 5.520 | 14,108,169 |
| 2024-01-26 | 5.790 | 5.820 | 5.680 | 5.700 | 5.700 | 12,330,593 |
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.