Hytera Communications Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.900	5.910	5.660	5.700	5.700	19,899,376
2023-05-04	5.920	6.010	5.840	5.920	5.920	19,993,467
2023-04-28	5.820	6.000	5.800	5.990	5.990	21,540,401
2023-04-27	5.810	5.880	5.740	5.780	5.780	17,157,784
2023-04-26	5.890	6.040	5.760	5.860	5.860	19,422,806
2023-04-25	5.950	5.960	5.770	5.870	5.870	17,882,900
2023-04-24	5.920	6.050	5.900	5.950	5.950	18,957,238
2023-04-21	6.440	6.440	5.920	5.930	5.930	39,942,045
2023-04-20	6.440	6.520	6.360	6.410	6.410	22,981,105
2023-04-19	6.300	6.440	6.230	6.310	6.310	18,832,408
2023-04-18	6.280	6.360	6.140	6.290	6.290	19,743,515
2023-04-17	6.400	6.410	6.240	6.260	6.260	23,212,274
2023-04-14	6.410	6.500	6.310	6.470	6.470	18,504,135
2023-04-13	6.610	6.630	6.410	6.410	6.410	30,678,041
2023-04-12	6.320	6.730	6.290	6.590	6.590	46,172,981
2023-04-11	6.290	6.400	6.240	6.350	6.350	22,687,198
2023-04-10	6.460	6.570	6.310	6.310	6.310	29,408,089
2023-04-07	6.440	6.530	6.360	6.450	6.450	21,991,032
2023-04-06	6.550	6.550	6.340	6.400	6.400	38,612,847
2023-04-04	6.720	6.720	6.490	6.550	6.550	37,877,318
2023-04-03	6.700	6.810	6.580	6.720	6.720	42,411,346
2023-03-31	6.610	6.750	6.520	6.740	6.740	32,629,105
2023-03-30	6.690	6.740	6.510	6.650	6.650	34,599,429
2023-03-29	6.660	6.770	6.580	6.700	6.700	31,481,124
2023-03-28	6.820	6.830	6.640	6.640	6.640	37,463,123
2023-03-27	6.560	6.810	6.540	6.810	6.810	48,184,711
2023-03-24	6.600	6.670	6.430	6.590	6.590	33,802,696
2023-03-23	6.510	6.630	6.490	6.600	6.600	28,671,153
2023-03-22	6.530	6.640	6.480	6.560	6.560	34,330,268
2023-03-21	6.340	6.550	6.310	6.520	6.520	39,634,483
2023-03-20	6.440	6.530	6.370	6.370	6.370	33,761,091
2023-03-17	6.490	6.540	6.370	6.480	6.480	52,798,647
2023-03-16	6.320	6.680	6.220	6.450	6.450	52,954,970
2023-03-15	6.380	6.420	6.270	6.360	6.360	31,571,845
2023-03-14	6.360	6.500	6.250	6.410	6.410	44,997,980
2023-03-13	6.200	6.370	6.170	6.360	6.360	30,132,403
2023-03-10	6.280	6.370	6.210	6.210	6.210	25,778,696
2023-03-09	6.320	6.420	6.170	6.350	6.350	36,095,831
2023-03-08	6.060	6.300	6.060	6.270	6.270	35,201,509
2023-03-07	6.340	6.350	6.080	6.100	6.100	40,579,901
2023-03-06	6.400	6.440	6.300	6.340	6.340	45,264,767
2023-03-03	6.510	6.530	6.370	6.440	6.440	48,723,060
2023-03-02	6.330	6.650	6.320	6.500	6.500	79,584,875
2023-03-01	6.080	6.450	6.020	6.420	6.420	104,320,089
2023-02-28	6.230	6.260	5.800	6.060	6.060	107,357,302
2023-02-27	5.950	6.310	5.900	6.250	6.250	92,054,511
2023-02-24	5.860	5.990	5.790	5.970	5.970	41,628,418
2023-02-23	6.040	6.070	5.770	5.900	5.900	39,440,909
2023-02-22	5.850	6.050	5.820	6.000	6.000	28,753,424
2023-02-21	5.920	6.000	5.820	5.860	5.860	20,118,690
2023-02-20	5.830	5.920	5.800	5.880	5.880	18,393,896
2023-02-17	5.950	5.950	5.790	5.800	5.800	20,406,236
2023-02-16	5.970	6.060	5.600	5.880	5.880	28,288,752
2023-02-15	5.810	6.030	5.810	5.980	5.980	34,453,154
2023-02-14	5.930	5.940	5.830	5.850	5.850	15,281,197
2023-02-13	5.880	5.950	5.850	5.920	5.920	19,267,129
2023-02-10	5.930	6.000	5.850	5.890	5.890	24,459,952
2023-02-09	5.810	5.930	5.740	5.930	5.930	22,340,734
2023-02-08	5.880	5.930	5.770	5.810	5.810	17,343,374
2023-02-07	5.780	5.880	5.720	5.820	5.820	17,020,618

← NewerPage 15 of 21 · 1,212 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.