Hytera Communications Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.170 | 5.230 | 5.150 | 5.210 | 5.210 | 7,824,443 |
| 2022-08-03 | 5.160 | 5.380 | 5.150 | 5.170 | 5.170 | 15,844,210 |
| 2022-08-02 | 5.260 | 5.320 | 5.090 | 5.120 | 5.120 | 22,947,809 |
| 2022-08-01 | 5.310 | 5.350 | 5.230 | 5.330 | 5.330 | 9,508,184 |
| 2022-07-29 | 5.320 | 5.410 | 5.270 | 5.310 | 5.310 | 8,688,081 |
| 2022-07-28 | 5.400 | 5.450 | 5.310 | 5.320 | 5.320 | 10,459,415 |
| 2022-07-27 | 5.230 | 5.430 | 5.160 | 5.360 | 5.360 | 16,673,723 |
| 2022-07-26 | 5.150 | 5.230 | 5.130 | 5.220 | 5.220 | 12,238,688 |
| 2022-07-25 | 5.220 | 5.280 | 5.140 | 5.160 | 5.160 | 13,952,627 |
| 2022-07-22 | 5.270 | 5.330 | 5.200 | 5.260 | 5.260 | 18,685,063 |
| 2022-07-21 | 5.290 | 5.430 | 5.250 | 5.270 | 5.270 | 18,191,885 |
| 2022-07-20 | 5.250 | 5.350 | 5.230 | 5.290 | 5.290 | 18,691,007 |
| 2022-07-19 | 5.130 | 5.330 | 5.070 | 5.270 | 5.270 | 29,698,242 |
| 2022-07-18 | 4.980 | 5.170 | 4.900 | 5.100 | 5.100 | 29,059,114 |
| 2022-07-15 | 4.880 | 5.080 | 4.800 | 4.920 | 4.920 | 29,248,975 |
| 2022-07-14 | 4.830 | 4.840 | 4.750 | 4.760 | 4.760 | 9,658,496 |
| 2022-07-13 | 4.650 | 4.880 | 4.650 | 4.830 | 4.830 | 14,377,286 |
| 2022-07-12 | 4.760 | 4.780 | 4.630 | 4.650 | 4.650 | 15,385,946 |
| 2022-07-11 | 4.790 | 4.830 | 4.720 | 4.750 | 4.750 | 7,874,292 |
| 2022-07-08 | 4.790 | 4.810 | 4.730 | 4.800 | 4.800 | 9,686,469 |
| 2022-07-07 | 4.620 | 4.810 | 4.620 | 4.770 | 4.770 | 10,121,551 |
| 2022-07-06 | 4.650 | 4.740 | 4.610 | 4.660 | 4.660 | 7,024,190 |
| 2022-07-05 | 4.770 | 4.770 | 4.610 | 4.670 | 4.670 | 9,669,951 |
| 2022-07-04 | 4.780 | 4.790 | 4.710 | 4.750 | 4.750 | 8,082,962 |
| 2022-07-01 | 4.850 | 4.860 | 4.740 | 4.750 | 4.750 | 8,967,851 |
| 2022-06-30 | 4.840 | 4.890 | 4.820 | 4.840 | 4.840 | 9,281,856 |
| 2022-06-29 | 4.930 | 4.950 | 4.830 | 4.830 | 4.830 | 18,112,928 |
| 2022-06-28 | 4.610 | 4.930 | 4.610 | 4.910 | 4.910 | 31,184,608 |
| 2022-06-27 | 4.590 | 4.700 | 4.580 | 4.620 | 4.620 | 12,290,957 |
| 2022-06-24 | 4.560 | 4.640 | 4.560 | 4.590 | 4.590 | 9,513,433 |
| 2022-06-23 | 4.470 | 4.580 | 4.460 | 4.560 | 4.560 | 9,176,866 |
| 2022-06-22 | 4.630 | 4.650 | 4.460 | 4.470 | 4.470 | 12,482,251 |
| 2022-06-21 | 4.630 | 4.650 | 4.580 | 4.620 | 4.620 | 9,640,604 |
| 2022-06-20 | 4.690 | 4.700 | 4.620 | 4.640 | 4.640 | 10,796,725 |
| 2022-06-17 | 4.720 | 4.740 | 4.610 | 4.670 | 4.670 | 7,144,274 |
| 2022-06-16 | 4.650 | 4.790 | 4.630 | 4.720 | 4.720 | 9,316,145 |
| 2022-06-15 | 4.620 | 4.740 | 4.600 | 4.650 | 4.650 | 10,759,137 |
| 2022-06-14 | 4.660 | 4.670 | 4.460 | 4.620 | 4.620 | 14,881,696 |
| 2022-06-13 | 4.700 | 4.760 | 4.650 | 4.670 | 4.670 | 8,065,283 |
| 2022-06-10 | 4.700 | 4.760 | 4.660 | 4.740 | 4.740 | 7,966,395 |
| 2022-06-09 | 4.760 | 4.790 | 4.640 | 4.700 | 4.700 | 7,329,214 |
| 2022-06-08 | 4.850 | 4.860 | 4.730 | 4.800 | 4.800 | 8,188,854 |
| 2022-06-07 | 4.870 | 4.870 | 4.760 | 4.810 | 4.810 | 7,438,992 |
| 2022-06-06 | 4.880 | 4.910 | 4.850 | 4.860 | 4.860 | 8,818,102 |
| 2022-06-02 | 4.850 | 4.870 | 4.790 | 4.850 | 4.850 | 6,311,034 |
| 2022-06-01 | 4.790 | 4.850 | 4.750 | 4.850 | 4.850 | 8,363,672 |
| 2022-05-31 | 4.680 | 4.800 | 4.650 | 4.770 | 4.770 | 10,241,587 |
| 2022-05-30 | 4.550 | 4.680 | 4.510 | 4.680 | 4.680 | 10,798,271 |
| 2022-05-27 | 4.530 | 4.560 | 4.490 | 4.520 | 4.520 | 5,019,222 |
| 2022-05-26 | 4.460 | 4.560 | 4.380 | 4.540 | 4.540 | 6,995,155 |
| 2022-05-25 | 4.410 | 4.470 | 4.400 | 4.440 | 4.440 | 4,602,019 |
| 2022-05-24 | 4.610 | 4.620 | 4.400 | 4.400 | 4.400 | 7,966,353 |
| 2022-05-23 | 4.590 | 4.610 | 4.540 | 4.610 | 4.610 | 6,622,067 |
| 2022-05-20 | 4.510 | 4.590 | 4.510 | 4.570 | 4.570 | 4,589,310 |
| 2022-05-19 | 4.480 | 4.540 | 4.460 | 4.530 | 4.530 | 3,887,168 |
| 2022-05-18 | 4.550 | 4.610 | 4.520 | 4.520 | 4.520 | 4,986,972 |
| 2022-05-17 | 4.630 | 4.640 | 4.510 | 4.530 | 4.530 | 5,770,136 |
| 2022-05-16 | 4.570 | 4.650 | 4.570 | 4.600 | 4.600 | 4,825,070 |
| 2022-05-13 | 4.580 | 4.580 | 4.510 | 4.570 | 4.570 | 4,152,481 |
| 2022-05-12 | 4.520 | 4.610 | 4.460 | 4.540 | 4.540 | 5,577,283 |
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.