Hytera Communications Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.320	6.330	6.140	6.160	6.160	42,664,260
2023-10-31	6.450	6.480	6.250	6.310	6.310	49,186,106
2023-10-30	6.390	6.510	6.320	6.450	6.450	63,699,033
2023-10-27	6.540	6.590	6.410	6.490	6.490	55,949,392
2023-10-26	6.470	6.670	6.380	6.610	6.610	87,717,181
2023-10-25	6.420	6.580	6.360	6.420	6.420	40,538,670
2023-10-24	6.380	6.470	6.250	6.400	6.400	53,688,726
2023-10-23	6.190	6.570	6.050	6.320	6.320	76,607,418
2023-10-20	6.390	6.490	6.160	6.200	6.200	56,192,463
2023-10-19	6.490	6.650	6.420	6.450	6.450	65,048,620
2023-10-18	6.650	6.730	6.540	6.580	6.580	54,867,351
2023-10-17	6.650	6.710	6.550	6.680	6.680	61,947,599
2023-10-16	6.780	6.820	6.590	6.690	6.690	86,061,800
2023-10-13	6.520	6.890	6.470	6.760	6.760	123,794,747
2023-10-12	6.570	6.680	6.510	6.570	6.570	71,848,104
2023-10-11	6.560	6.690	6.460	6.580	6.580	103,152,192
2023-10-10	6.300	6.710	6.240	6.630	6.630	191,043,452
2023-10-09	6.150	6.780	6.100	6.450	6.450	173,565,001
2023-09-28	6.010	6.220	6.000	6.160	6.160	33,978,015
2023-09-27	6.000	6.060	5.940	5.990	5.990	20,354,633
2023-09-26	6.040	6.070	5.980	6.010	6.010	20,363,800
2023-09-25	6.110	6.160	6.040	6.090	6.090	31,440,942
2023-09-22	5.920	6.120	5.870	6.110	6.110	38,549,242
2023-09-21	5.800	6.060	5.770	5.920	5.920	37,408,518
2023-09-20	5.870	5.970	5.790	5.800	5.800	21,131,772
2023-09-19	5.930	5.970	5.730	5.880	5.880	36,304,520
2023-09-18	5.950	6.060	5.930	5.970	5.970	20,259,722
2023-09-15	6.140	6.150	5.960	6.000	6.000	28,402,306
2023-09-14	6.150	6.220	6.080	6.130	6.130	37,138,043
2023-09-13	6.240	6.280	6.070	6.130	6.130	43,991,408
2023-09-12	6.240	6.410	6.190	6.290	6.290	61,852,139
2023-09-11	6.370	6.440	6.150	6.320	6.320	95,185,256
2023-09-08	5.870	6.220	5.780	6.170	6.170	52,787,737
2023-09-07	6.280	6.360	5.940	5.950	5.950	43,823,341
2023-09-06	5.870	6.000	5.810	5.990	5.990	19,446,997
2023-09-05	5.880	5.960	5.840	5.850	5.850	13,964,114
2023-09-04	5.770	5.910	5.740	5.900	5.900	16,465,846
2023-09-01	5.840	5.850	5.730	5.760	5.760	12,932,300
2023-08-31	5.800	5.850	5.770	5.800	5.800	12,529,874
2023-08-30	5.730	5.880	5.720	5.820	5.820	19,628,325
2023-08-29	5.630	5.770	5.580	5.730	5.730	19,733,235
2023-08-28	5.720	5.810	5.620	5.670	5.670	27,682,668
2023-08-25	5.650	5.660	5.450	5.470	5.470	15,586,480
2023-08-24	5.720	5.760	5.650	5.680	5.680	11,786,200
2023-08-23	5.840	5.840	5.700	5.720	5.720	14,040,504
2023-08-22	5.710	5.850	5.660	5.820	5.820	18,874,539
2023-08-21	5.730	5.830	5.700	5.710	5.710	13,171,700
2023-08-18	5.800	5.900	5.730	5.740	5.740	16,471,700
2023-08-17	5.760	5.850	5.720	5.830	5.830	15,982,500
2023-08-16	5.850	5.880	5.770	5.790	5.790	16,721,598
2023-08-15	5.940	5.980	5.780	5.860	5.860	19,100,379
2023-08-14	5.910	5.950	5.850	5.940	5.940	16,687,700
2023-08-11	6.040	6.090	5.930	5.950	5.950	19,509,027
2023-08-10	6.120	6.130	5.980	6.050	6.050	23,946,292
2023-08-09	6.250	6.270	6.080	6.090	6.090	20,003,978
2023-08-08	6.350	6.390	6.200	6.220	6.220	23,434,400
2023-08-07	6.410	6.480	6.290	6.320	6.320	41,375,778
2023-08-04	6.340	6.530	6.270	6.440	6.440	45,967,314
2023-08-03	6.300	6.330	6.250	6.330	6.330	21,819,593
2023-08-02	6.240	6.420	6.220	6.360	6.360	25,847,642

← NewerPage 13 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.