Hytera Communications Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.520 | 4.610 | 4.460 | 4.540 | 4.540 | 5,577,283 |
| 2022-05-11 | 4.570 | 4.750 | 4.520 | 4.550 | 4.550 | 8,531,534 |
| 2022-05-10 | 4.460 | 4.560 | 4.450 | 4.550 | 4.550 | 4,137,698 |
| 2022-05-09 | 4.530 | 4.590 | 4.490 | 4.520 | 4.520 | 3,510,980 |
| 2022-05-06 | 4.460 | 4.590 | 4.420 | 4.510 | 4.510 | 6,316,617 |
| 2022-05-05 | 4.530 | 4.640 | 4.530 | 4.580 | 4.580 | 5,740,520 |
| 2022-04-29 | 4.510 | 4.620 | 4.410 | 4.590 | 4.590 | 9,291,697 |
| 2022-04-28 | 4.420 | 4.490 | 4.370 | 4.450 | 4.450 | 9,387,772 |
| 2022-04-27 | 4.160 | 4.430 | 4.060 | 4.400 | 4.400 | 12,865,808 |
| 2022-04-26 | 4.390 | 4.450 | 4.130 | 4.140 | 4.140 | 14,412,179 |
| 2022-04-25 | 4.770 | 4.770 | 4.380 | 4.380 | 4.380 | 16,797,993 |
| 2022-04-22 | 5.030 | 5.080 | 4.740 | 4.820 | 4.820 | 20,408,007 |
| 2022-04-21 | 4.850 | 5.160 | 4.800 | 5.020 | 5.020 | 26,205,246 |
| 2022-04-20 | 4.850 | 4.920 | 4.830 | 4.840 | 4.840 | 5,493,662 |
| 2022-04-19 | 4.850 | 4.950 | 4.830 | 4.880 | 4.880 | 5,738,185 |
| 2022-04-18 | 4.830 | 4.910 | 4.740 | 4.880 | 4.880 | 6,784,038 |
| 2022-04-15 | 4.910 | 4.930 | 4.800 | 4.840 | 4.840 | 9,569,147 |
| 2022-04-14 | 4.960 | 5.070 | 4.960 | 4.970 | 4.970 | 5,815,823 |
| 2022-04-13 | 5.130 | 5.130 | 4.970 | 4.970 | 4.970 | 9,209,466 |
| 2022-04-12 | 4.850 | 5.150 | 4.820 | 5.130 | 5.130 | 19,087,597 |
| 2022-04-11 | 5.090 | 5.110 | 4.850 | 4.850 | 4.850 | 15,997,906 |
| 2022-04-08 | 5.330 | 5.340 | 4.940 | 5.080 | 5.080 | 32,806,308 |
| 2022-04-07 | 5.290 | 5.520 | 5.280 | 5.380 | 5.380 | 19,048,478 |
| 2022-04-06 | 5.330 | 5.370 | 5.290 | 5.360 | 5.360 | 8,267,566 |
| 2022-04-01 | 5.320 | 5.380 | 5.270 | 5.320 | 5.320 | 7,230,890 |
| 2022-03-31 | 5.350 | 5.410 | 5.310 | 5.350 | 5.350 | 8,610,606 |
| 2022-03-30 | 5.380 | 5.410 | 5.330 | 5.370 | 5.370 | 9,482,717 |
| 2022-03-29 | 5.430 | 5.450 | 5.310 | 5.350 | 5.350 | 15,122,040 |
| 2022-03-28 | 5.160 | 5.520 | 5.090 | 5.390 | 5.390 | 21,622,561 |
| 2022-03-25 | 5.290 | 5.380 | 5.210 | 5.210 | 5.210 | 13,705,041 |
| 2022-03-24 | 5.510 | 5.520 | 5.330 | 5.340 | 5.340 | 16,852,416 |
| 2022-03-23 | 5.400 | 5.580 | 5.380 | 5.550 | 5.550 | 21,546,847 |
| 2022-03-22 | 5.460 | 5.560 | 5.390 | 5.420 | 5.420 | 14,761,722 |
| 2022-03-21 | 5.420 | 5.510 | 5.350 | 5.500 | 5.500 | 20,293,714 |
| 2022-03-18 | 5.330 | 5.370 | 5.280 | 5.350 | 5.350 | 10,427,501 |
| 2022-03-17 | 5.340 | 5.410 | 5.280 | 5.330 | 5.330 | 18,823,497 |
| 2022-03-16 | 5.030 | 5.390 | 5.020 | 5.330 | 5.330 | 34,707,513 |
| 2022-03-15 | 5.250 | 5.260 | 4.920 | 4.960 | 4.960 | 20,434,208 |
| 2022-03-14 | 5.350 | 5.390 | 5.260 | 5.270 | 5.270 | 15,990,365 |
| 2022-03-11 | 5.210 | 5.410 | 5.110 | 5.370 | 5.370 | 23,379,727 |
| 2022-03-10 | 5.350 | 5.430 | 5.270 | 5.290 | 5.290 | 19,299,554 |
| 2022-03-09 | 5.310 | 5.400 | 5.010 | 5.320 | 5.320 | 29,246,510 |
| 2022-03-08 | 5.510 | 5.580 | 5.290 | 5.300 | 5.300 | 31,780,331 |
| 2022-03-07 | 5.550 | 5.630 | 5.450 | 5.490 | 5.490 | 25,913,853 |
| 2022-03-04 | 5.660 | 5.780 | 5.500 | 5.510 | 5.510 | 48,725,432 |
| 2022-03-03 | 5.640 | 6.020 | 5.530 | 5.870 | 5.870 | 87,099,309 |
| 2022-03-02 | 5.310 | 5.820 | 5.220 | 5.820 | 5.820 | 41,584,199 |
| 2022-03-01 | 5.300 | 5.320 | 5.240 | 5.290 | 5.290 | 9,657,752 |
| 2022-02-28 | 5.320 | 5.370 | 5.240 | 5.280 | 5.280 | 10,271,773 |
| 2022-02-25 | 5.320 | 5.410 | 5.260 | 5.290 | 5.290 | 16,809,561 |
| 2022-02-24 | 5.360 | 5.410 | 5.160 | 5.220 | 5.220 | 23,830,891 |
| 2022-02-23 | 5.340 | 5.410 | 5.320 | 5.330 | 5.330 | 15,739,192 |
| 2022-02-22 | 5.340 | 5.360 | 5.260 | 5.330 | 5.330 | 14,677,598 |
| 2022-02-21 | 5.240 | 5.340 | 5.200 | 5.330 | 5.330 | 15,651,140 |
| 2022-02-18 | 5.170 | 5.290 | 5.160 | 5.200 | 5.200 | 17,972,158 |
| 2022-02-17 | 5.030 | 5.220 | 4.950 | 5.200 | 5.200 | 24,739,340 |
| 2022-02-16 | 4.820 | 5.020 | 4.790 | 5.000 | 5.000 | 17,581,520 |
| 2022-02-15 | 4.730 | 4.870 | 4.700 | 4.820 | 4.820 | 7,763,827 |
| 2022-02-14 | 4.680 | 4.750 | 4.640 | 4.700 | 4.700 | 5,927,533 |
| 2022-02-11 | 4.790 | 4.830 | 4.700 | 4.710 | 4.710 | 7,950,157 |
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.