Hytera Communications Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.750 | 5.910 | 5.720 | 5.800 | 5.800 | 32,234,750 |
| 2023-02-03 | 5.650 | 5.720 | 5.620 | 5.700 | 5.700 | 18,181,392 |
| 2023-02-02 | 5.770 | 5.790 | 5.640 | 5.650 | 5.650 | 21,895,395 |
| 2023-02-01 | 5.660 | 5.790 | 5.610 | 5.750 | 5.750 | 20,334,566 |
| 2023-01-31 | 5.650 | 5.700 | 5.600 | 5.670 | 5.670 | 15,432,634 |
| 2023-01-30 | 5.680 | 5.740 | 5.600 | 5.670 | 5.670 | 23,309,501 |
| 2023-01-20 | 5.590 | 5.640 | 5.520 | 5.590 | 5.590 | 19,428,182 |
| 2023-01-19 | 5.500 | 5.620 | 5.500 | 5.590 | 5.590 | 19,331,764 |
| 2023-01-18 | 5.380 | 5.540 | 5.350 | 5.520 | 5.520 | 19,172,604 |
| 2023-01-17 | 5.350 | 5.420 | 5.330 | 5.410 | 5.410 | 9,416,156 |
| 2023-01-16 | 5.290 | 5.410 | 5.280 | 5.350 | 5.350 | 10,769,315 |
| 2023-01-13 | 5.340 | 5.380 | 5.270 | 5.310 | 5.310 | 7,964,794 |
| 2023-01-12 | 5.220 | 5.320 | 5.220 | 5.310 | 5.310 | 9,709,500 |
| 2023-01-11 | 5.290 | 5.310 | 5.210 | 5.220 | 5.220 | 9,480,572 |
| 2023-01-10 | 5.330 | 5.350 | 5.260 | 5.290 | 5.290 | 9,827,575 |
| 2023-01-09 | 5.400 | 5.410 | 5.300 | 5.310 | 5.310 | 9,236,720 |
| 2023-01-06 | 5.400 | 5.460 | 5.340 | 5.360 | 5.360 | 9,019,000 |
| 2023-01-05 | 5.500 | 5.530 | 5.400 | 5.410 | 5.410 | 10,512,000 |
| 2023-01-04 | 5.470 | 5.500 | 5.410 | 5.490 | 5.490 | 18,629,218 |
| 2023-01-03 | 5.060 | 5.470 | 5.060 | 5.450 | 5.450 | 25,115,586 |
| 2022-12-30 | 5.050 | 5.160 | 5.040 | 5.110 | 5.110 | 12,101,798 |
| 2022-12-29 | 5.050 | 5.110 | 5.000 | 5.050 | 5.050 | 7,733,021 |
| 2022-12-28 | 5.090 | 5.170 | 5.020 | 5.040 | 5.040 | 9,644,436 |
| 2022-12-27 | 5.150 | 5.150 | 5.060 | 5.100 | 5.100 | 9,493,316 |
| 2022-12-26 | 5.080 | 5.130 | 5.050 | 5.110 | 5.110 | 8,088,355 |
| 2022-12-23 | 5.010 | 5.100 | 5.000 | 5.060 | 5.060 | 7,726,820 |
| 2022-12-22 | 5.180 | 5.200 | 5.050 | 5.080 | 5.080 | 9,547,300 |
| 2022-12-21 | 5.240 | 5.250 | 5.100 | 5.160 | 5.160 | 9,140,509 |
| 2022-12-20 | 5.260 | 5.300 | 5.170 | 5.200 | 5.200 | 9,176,038 |
| 2022-12-19 | 5.320 | 5.440 | 5.210 | 5.210 | 5.210 | 12,743,876 |
| 2022-12-16 | 5.540 | 5.550 | 5.320 | 5.320 | 5.320 | 15,107,731 |
| 2022-12-15 | 5.430 | 5.580 | 5.420 | 5.520 | 5.520 | 13,533,587 |
| 2022-12-14 | 5.450 | 5.580 | 5.420 | 5.460 | 5.460 | 13,366,824 |
| 2022-12-13 | 5.530 | 5.590 | 5.430 | 5.450 | 5.450 | 15,148,220 |
| 2022-12-12 | 5.460 | 5.660 | 5.460 | 5.560 | 5.560 | 20,473,004 |
| 2022-12-09 | 5.470 | 5.550 | 5.390 | 5.440 | 5.440 | 15,212,857 |
| 2022-12-08 | 5.530 | 5.590 | 5.460 | 5.470 | 5.470 | 12,422,277 |
| 2022-12-07 | 5.690 | 5.690 | 5.520 | 5.530 | 5.530 | 18,420,381 |
| 2022-12-06 | 5.750 | 5.820 | 5.650 | 5.700 | 5.700 | 14,325,193 |
| 2022-12-05 | 5.630 | 5.820 | 5.570 | 5.750 | 5.750 | 20,572,609 |
| 2022-12-02 | 5.540 | 5.630 | 5.500 | 5.600 | 5.600 | 12,812,460 |
| 2022-12-01 | 5.500 | 5.620 | 5.480 | 5.560 | 5.560 | 13,577,558 |
| 2022-11-30 | 5.510 | 5.560 | 5.430 | 5.480 | 5.480 | 14,756,800 |
| 2022-11-29 | 5.500 | 5.570 | 5.440 | 5.500 | 5.500 | 18,012,416 |
| 2022-11-28 | 5.340 | 5.460 | 5.310 | 5.410 | 5.410 | 21,594,916 |
| 2022-11-25 | 5.570 | 5.630 | 5.500 | 5.530 | 5.530 | 16,989,691 |
| 2022-11-24 | 5.660 | 5.770 | 5.590 | 5.610 | 5.610 | 18,196,689 |
| 2022-11-23 | 5.820 | 5.870 | 5.590 | 5.660 | 5.660 | 30,599,860 |
| 2022-11-22 | 5.900 | 6.020 | 5.820 | 5.850 | 5.850 | 32,991,734 |
| 2022-11-21 | 5.820 | 6.080 | 5.790 | 5.980 | 5.980 | 42,919,443 |
| 2022-11-18 | 5.660 | 5.980 | 5.610 | 5.870 | 5.870 | 48,610,879 |
| 2022-11-17 | 5.510 | 5.670 | 5.470 | 5.660 | 5.660 | 26,783,133 |
| 2022-11-16 | 5.450 | 5.580 | 5.450 | 5.510 | 5.510 | 16,772,847 |
| 2022-11-15 | 5.420 | 5.480 | 5.400 | 5.470 | 5.470 | 18,540,572 |
| 2022-11-14 | 5.340 | 5.600 | 5.270 | 5.480 | 5.480 | 32,441,265 |
| 2022-11-11 | 5.380 | 5.450 | 5.240 | 5.340 | 5.340 | 20,629,464 |
| 2022-11-10 | 5.310 | 5.390 | 5.280 | 5.340 | 5.340 | 11,512,270 |
| 2022-11-09 | 5.430 | 5.440 | 5.330 | 5.340 | 5.340 | 11,895,318 |
| 2022-11-08 | 5.380 | 5.460 | 5.320 | 5.430 | 5.430 | 18,979,685 |
| 2022-11-07 | 5.300 | 5.470 | 5.290 | 5.420 | 5.420 | 26,601,472 |
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.