Hytera Communications Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.180	6.290	6.090	6.270	6.270	29,410,135
2023-07-31	6.150	6.210	6.100	6.200	6.200	15,917,622
2023-07-28	6.070	6.180	6.060	6.160	6.160	19,916,850
2023-07-27	6.130	6.200	6.080	6.100	6.100	18,909,036
2023-07-26	6.180	6.190	6.070	6.100	6.100	18,951,608
2023-07-25	6.130	6.200	6.110	6.170	6.170	15,741,141
2023-07-24	6.010	6.180	6.010	6.090	6.090	16,380,728
2023-07-21	6.080	6.130	5.980	6.010	6.010	16,947,413
2023-07-20	6.240	6.250	6.090	6.100	6.100	20,923,439
2023-07-19	6.270	6.360	6.200	6.230	6.230	20,196,719
2023-07-18	6.420	6.430	6.250	6.320	6.320	21,714,873
2023-07-17	6.360	6.480	6.320	6.420	6.420	26,965,638
2023-07-14	6.400	6.420	6.340	6.370	6.370	26,980,818
2023-07-13	6.330	6.440	6.220	6.380	6.380	33,527,110
2023-07-12	6.430	6.510	6.270	6.340	6.340	49,179,610
2023-07-11	6.460	6.600	6.400	6.430	6.430	53,939,094
2023-07-10	6.140	6.630	6.130	6.530	6.530	102,112,883
2023-07-07	6.100	6.230	6.020	6.110	6.110	38,495,994
2023-07-06	6.110	6.240	6.080	6.140	6.140	56,525,805
2023-07-05	6.400	6.480	6.080	6.100	6.100	98,758,814
2023-07-04	6.300	6.360	6.200	6.360	6.360	30,746,173
2023-07-03	5.800	5.910	5.700	5.780	5.780	18,586,506
2023-06-30	5.630	5.820	5.630	5.810	5.810	19,009,440
2023-06-29	5.510	5.720	5.510	5.680	5.680	14,817,575
2023-06-28	5.690	5.720	5.450	5.550	5.550	17,054,091
2023-06-27	5.540	5.790	5.520	5.710	5.710	14,969,189
2023-06-26	5.730	5.770	5.540	5.540	5.540	15,190,220
2023-06-21	5.850	5.880	5.730	5.780	5.780	15,522,300
2023-06-20	5.940	5.940	5.830	5.880	5.880	11,749,440
2023-06-19	5.910	5.980	5.850	5.930	5.930	19,194,750
2023-06-16	5.870	5.960	5.810	5.920	5.920	10,575,091
2023-06-15	5.970	5.980	5.830	5.860	5.860	12,755,435
2023-06-14	5.960	6.010	5.910	5.940	5.940	10,723,174
2023-06-13	5.870	5.980	5.840	5.960	5.960	13,212,928
2023-06-12	5.860	5.930	5.790	5.890	5.890	14,922,574
2023-06-09	5.780	5.890	5.700	5.890	5.890	22,266,004
2023-06-08	5.830	5.850	5.700	5.750	5.750	15,693,703
2023-06-07	5.760	5.870	5.730	5.800	5.800	10,243,142
2023-06-06	5.870	5.940	5.760	5.780	5.780	15,546,999
2023-06-05	5.850	5.980	5.800	5.910	5.910	17,486,548
2023-06-02	5.750	5.850	5.720	5.790	5.790	15,518,927
2023-06-01	5.780	5.800	5.630	5.750	5.750	15,031,185
2023-05-31	5.750	5.800	5.720	5.800	5.800	8,070,704
2023-05-30	5.770	5.800	5.650	5.800	5.800	14,698,198
2023-05-29	5.790	5.860	5.720	5.760	5.760	12,966,698
2023-05-26	5.670	5.750	5.630	5.710	5.710	8,415,180
2023-05-25	5.720	5.790	5.560	5.670	5.670	13,415,540
2023-05-24	5.730	5.810	5.630	5.700	5.700	14,267,990
2023-05-23	5.910	5.980	5.700	5.710	5.710	25,530,917
2023-05-22	6.180	6.190	5.910	5.980	5.980	35,950,745
2023-05-19	5.980	6.200	5.920	6.110	6.110	47,205,637
2023-05-18	5.680	6.000	5.670	5.920	5.920	28,656,072
2023-05-17	5.550	5.700	5.530	5.680	5.680	11,346,436
2023-05-16	5.630	5.670	5.560	5.580	5.580	13,305,060
2023-05-15	5.500	5.590	5.390	5.580	5.580	14,908,832
2023-05-12	5.560	5.610	5.480	5.500	5.500	13,944,280
2023-05-11	5.590	5.670	5.550	5.570	5.570	9,817,103
2023-05-10	5.750	5.750	5.590	5.640	5.640	14,568,100
2023-05-09	5.760	5.890	5.700	5.720	5.720	16,928,077
2023-05-08	5.660	5.820	5.630	5.770	5.770	12,652,265

← NewerPage 14 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.