Hytera Communications Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.260 | 5.340 | 5.260 | 5.320 | 5.320 | 18,283,398 |
| 2022-11-03 | 5.310 | 5.310 | 5.200 | 5.300 | 5.300 | 13,977,793 |
| 2022-11-02 | 5.290 | 5.320 | 5.220 | 5.320 | 5.320 | 19,899,581 |
| 2022-11-01 | 5.340 | 5.370 | 5.230 | 5.290 | 5.290 | 20,269,219 |
| 2022-10-31 | 5.300 | 5.400 | 5.230 | 5.270 | 5.270 | 21,643,535 |
| 2022-10-28 | 5.390 | 5.450 | 5.180 | 5.200 | 5.200 | 18,282,448 |
| 2022-10-27 | 5.370 | 5.450 | 5.330 | 5.380 | 5.380 | 18,634,880 |
| 2022-10-26 | 5.180 | 5.400 | 5.170 | 5.310 | 5.310 | 20,836,356 |
| 2022-10-25 | 5.210 | 5.260 | 5.120 | 5.170 | 5.170 | 18,803,860 |
| 2022-10-24 | 5.270 | 5.350 | 5.160 | 5.210 | 5.210 | 25,923,947 |
| 2022-10-21 | 5.430 | 5.430 | 5.270 | 5.300 | 5.300 | 17,908,120 |
| 2022-10-20 | 5.250 | 5.440 | 5.190 | 5.340 | 5.340 | 29,451,566 |
| 2022-10-19 | 5.210 | 5.350 | 5.210 | 5.250 | 5.250 | 22,714,109 |
| 2022-10-18 | 5.260 | 5.310 | 5.170 | 5.270 | 5.270 | 41,847,728 |
| 2022-10-17 | 4.870 | 5.260 | 4.800 | 5.260 | 5.260 | 46,474,110 |
| 2022-10-14 | 4.720 | 4.800 | 4.720 | 4.780 | 4.780 | 9,883,586 |
| 2022-10-13 | 4.620 | 4.780 | 4.600 | 4.720 | 4.720 | 11,170,723 |
| 2022-10-12 | 4.490 | 4.660 | 4.470 | 4.640 | 4.640 | 10,870,434 |
| 2022-10-11 | 4.570 | 4.570 | 4.410 | 4.510 | 4.510 | 7,130,530 |
| 2022-10-10 | 4.540 | 4.630 | 4.460 | 4.500 | 4.500 | 9,601,373 |
| 2022-09-30 | 4.450 | 4.520 | 4.410 | 4.480 | 4.480 | 7,935,494 |
| 2022-09-29 | 4.530 | 4.570 | 4.420 | 4.440 | 4.440 | 14,672,927 |
| 2022-09-28 | 4.580 | 4.580 | 4.470 | 4.490 | 4.490 | 12,939,750 |
| 2022-09-27 | 4.470 | 4.600 | 4.460 | 4.590 | 4.590 | 12,736,129 |
| 2022-09-26 | 4.550 | 4.580 | 4.450 | 4.460 | 4.460 | 11,646,047 |
| 2022-09-23 | 4.640 | 4.700 | 4.550 | 4.590 | 4.590 | 13,044,479 |
| 2022-09-22 | 4.650 | 4.750 | 4.650 | 4.650 | 4.650 | 13,491,071 |
| 2022-09-21 | 4.730 | 4.740 | 4.600 | 4.720 | 4.720 | 13,097,504 |
| 2022-09-20 | 4.780 | 4.850 | 4.670 | 4.700 | 4.700 | 19,195,870 |
| 2022-09-19 | 4.910 | 4.950 | 4.740 | 4.750 | 4.750 | 25,983,732 |
| 2022-09-16 | 5.370 | 5.370 | 4.950 | 4.950 | 4.950 | 51,780,394 |
| 2022-09-15 | 5.470 | 5.480 | 5.260 | 5.340 | 5.340 | 38,550,017 |
| 2022-09-14 | 5.380 | 5.570 | 5.270 | 5.470 | 5.470 | 52,890,986 |
| 2022-09-13 | 5.290 | 5.680 | 5.270 | 5.510 | 5.510 | 62,862,199 |
| 2022-09-09 | 5.370 | 5.450 | 5.170 | 5.260 | 5.260 | 42,372,457 |
| 2022-09-08 | 5.260 | 5.720 | 5.240 | 5.410 | 5.410 | 59,165,123 |
| 2022-09-07 | 5.460 | 5.480 | 5.270 | 5.270 | 5.270 | 35,465,202 |
| 2022-09-06 | 5.450 | 5.560 | 5.310 | 5.460 | 5.460 | 45,188,797 |
| 2022-09-05 | 5.650 | 5.700 | 5.400 | 5.500 | 5.500 | 80,962,605 |
| 2022-09-02 | 5.120 | 5.600 | 5.120 | 5.600 | 5.600 | 43,404,723 |
| 2022-09-01 | 5.240 | 5.330 | 5.090 | 5.090 | 5.090 | 22,641,620 |
| 2022-08-31 | 5.430 | 5.630 | 5.280 | 5.300 | 5.300 | 23,046,836 |
| 2022-08-30 | 5.580 | 5.640 | 5.390 | 5.400 | 5.400 | 25,224,165 |
| 2022-08-29 | 5.300 | 5.640 | 5.220 | 5.580 | 5.580 | 23,480,742 |
| 2022-08-26 | 5.400 | 5.450 | 5.340 | 5.350 | 5.350 | 10,026,384 |
| 2022-08-25 | 5.460 | 5.520 | 5.350 | 5.410 | 5.410 | 10,925,045 |
| 2022-08-24 | 5.530 | 5.650 | 5.420 | 5.440 | 5.440 | 15,800,687 |
| 2022-08-23 | 5.430 | 5.540 | 5.390 | 5.530 | 5.530 | 13,178,950 |
| 2022-08-22 | 5.370 | 5.540 | 5.300 | 5.440 | 5.440 | 13,834,789 |
| 2022-08-19 | 5.450 | 5.550 | 5.370 | 5.390 | 5.390 | 10,442,975 |
| 2022-08-18 | 5.370 | 5.470 | 5.340 | 5.460 | 5.460 | 9,821,301 |
| 2022-08-17 | 5.380 | 5.400 | 5.330 | 5.380 | 5.380 | 7,533,044 |
| 2022-08-16 | 5.390 | 5.440 | 5.320 | 5.360 | 5.360 | 9,629,592 |
| 2022-08-15 | 5.330 | 5.410 | 5.250 | 5.350 | 5.350 | 16,811,494 |
| 2022-08-12 | 5.490 | 5.540 | 5.400 | 5.410 | 5.410 | 10,894,915 |
| 2022-08-11 | 5.480 | 5.560 | 5.450 | 5.500 | 5.500 | 12,256,550 |
| 2022-08-10 | 5.440 | 5.600 | 5.380 | 5.470 | 5.470 | 17,757,775 |
| 2022-08-09 | 5.430 | 5.480 | 5.350 | 5.410 | 5.410 | 12,401,496 |
| 2022-08-08 | 5.400 | 5.430 | 5.320 | 5.400 | 5.400 | 15,003,698 |
| 2022-08-05 | 5.210 | 5.370 | 5.210 | 5.370 | 5.370 | 12,782,661 |
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.