Hytera Communications Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.490	5.850	5.450	5.800	5.800	25,466,987
2024-01-24	5.500	5.560	5.250	5.530	5.530	17,939,008
2024-01-23	5.440	5.600	5.350	5.480	5.480	15,288,400
2024-01-22	5.820	5.870	5.410	5.480	5.480	25,520,825
2024-01-19	5.840	5.980	5.760	5.880	5.880	23,876,837
2024-01-18	5.660	5.900	5.600	5.880	5.880	31,934,406
2024-01-17	5.600	5.890	5.580	5.700	5.700	33,731,092
2024-01-16	5.450	5.620	5.400	5.620	5.620	26,047,851
2024-01-15	5.500	5.530	5.430	5.460	5.460	10,284,454
2024-01-12	5.530	5.570	5.470	5.490	5.490	11,059,625
2024-01-11	5.460	5.560	5.430	5.560	5.560	13,307,024
2024-01-10	5.660	5.690	5.470	5.470	5.470	20,527,870
2024-01-09	5.620	5.740	5.610	5.670	5.670	12,233,007
2024-01-08	5.830	5.830	5.620	5.620	5.620	17,998,400
2024-01-05	5.950	6.000	5.840	5.840	5.840	21,007,823
2024-01-04	5.930	5.980	5.850	5.950	5.950	18,779,860
2024-01-03	5.890	5.960	5.830	5.900	5.900	19,038,035
2024-01-02	5.950	5.980	5.890	5.900	5.900	17,931,230
2023-12-29	5.850	5.990	5.840	5.950	5.950	22,013,950
2023-12-28	5.800	5.910	5.740	5.870	5.870	24,777,752
2023-12-27	5.800	5.870	5.700	5.830	5.830	26,618,373
2023-12-26	5.750	5.860	5.690	5.800	5.800	33,438,704
2023-12-25	5.620	5.780	5.620	5.730	5.730	22,654,608
2023-12-22	5.760	5.770	5.600	5.620	5.620	26,067,173
2023-12-21	5.700	5.800	5.610	5.760	5.760	26,141,989
2023-12-20	5.930	5.940	5.710	5.720	5.720	33,292,286
2023-12-19	5.950	5.990	5.820	5.900	5.900	33,892,667
2023-12-18	6.130	6.130	5.950	5.980	5.980	28,509,025
2023-12-15	6.280	6.300	6.110	6.130	6.130	36,850,349
2023-12-14	6.360	6.480	6.250	6.280	6.280	28,171,014
2023-12-13	6.530	6.560	6.360	6.360	6.360	30,144,397
2023-12-12	6.390	6.630	6.390	6.510	6.510	43,152,777
2023-12-11	6.350	6.420	6.220	6.420	6.420	45,961,129
2023-12-08	6.430	6.500	6.370	6.410	6.410	31,633,485
2023-12-07	6.420	6.490	6.390	6.430	6.430	32,699,155
2023-12-06	6.450	6.500	6.360	6.440	6.440	38,472,651
2023-12-05	6.660	6.710	6.450	6.460	6.460	48,430,996
2023-12-04	6.820	6.940	6.660	6.680	6.680	78,733,899
2023-12-01	6.600	7.040	6.560	6.870	6.870	111,015,011
2023-11-30	6.610	6.750	6.550	6.610	6.610	69,449,687
2023-11-29	6.380	6.740	6.310	6.660	6.660	100,064,699
2023-11-28	6.400	6.420	6.280	6.390	6.390	32,162,561
2023-11-27	6.300	6.450	6.250	6.390	6.390	45,680,172
2023-11-24	6.490	6.520	6.250	6.300	6.300	39,283,520
2023-11-23	6.510	6.540	6.400	6.500	6.500	38,238,241
2023-11-22	6.580	6.670	6.510	6.510	6.510	54,768,726
2023-11-21	6.600	6.730	6.560	6.610	6.610	75,707,461
2023-11-20	6.510	6.670	6.420	6.620	6.620	91,393,773
2023-11-17	6.450	6.640	6.350	6.580	6.580	110,550,249
2023-11-16	6.300	6.430	6.280	6.300	6.300	33,076,745
2023-11-15	6.350	6.370	6.260	6.330	6.330	32,004,348
2023-11-14	6.230	6.350	6.190	6.320	6.320	44,164,703
2023-11-13	6.050	6.300	6.020	6.240	6.240	43,130,070
2023-11-10	6.090	6.130	6.050	6.080	6.080	22,561,282
2023-11-09	6.230	6.230	6.080	6.090	6.090	31,917,498
2023-11-08	6.270	6.280	6.160	6.210	6.210	34,402,851
2023-11-07	6.250	6.290	6.190	6.250	6.250	33,551,557
2023-11-06	6.130	6.270	6.100	6.250	6.250	42,680,382
2023-11-03	5.960	6.190	5.960	6.110	6.110	42,951,925
2023-11-02	6.160	6.200	5.910	5.940	5.940	52,246,771

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.