Hytera Communications Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.870 | 8.020 | 7.750 | 8.010 | 8.010 | 20,100,133 |
| 2026-07-22 | 7.930 | 7.990 | 7.820 | 7.860 | 7.860 | 19,135,631 |
| 2026-07-21 | 7.800 | 7.990 | 7.710 | 7.990 | 7.990 | 25,621,199 |
| 2026-07-20 | 7.800 | 7.950 | 7.700 | 7.770 | 7.770 | 22,870,699 |
| 2026-07-17 | 7.910 | 8.090 | 7.820 | 7.830 | 7.830 | 20,170,900 |
| 2026-07-16 | 7.920 | 8.030 | 7.850 | 7.960 | 7.960 | 12,856,306 |
| 2026-07-15 | 7.900 | 8.030 | 7.850 | 7.920 | 7.920 | 12,396,400 |
| 2026-07-14 | 7.880 | 8.080 | 7.730 | 7.950 | 7.950 | 18,069,000 |
| 2026-07-13 | 8.180 | 8.190 | 7.870 | 7.880 | 7.880 | 22,199,604 |
| 2026-07-10 | 8.070 | 8.420 | 7.990 | 8.240 | 8.240 | 29,080,166 |
| 2026-07-09 | 7.850 | 8.120 | 7.810 | 8.070 | 8.070 | 18,014,160 |
| 2026-07-08 | 7.810 | 7.930 | 7.800 | 7.890 | 7.890 | 10,778,200 |
| 2026-07-07 | 8.010 | 8.010 | 7.860 | 7.870 | 7.870 | 14,095,418 |
| 2026-07-06 | 7.970 | 8.200 | 7.960 | 8.010 | 8.010 | 16,624,404 |
| 2026-07-03 | 7.890 | 8.120 | 7.880 | 8.000 | 8.000 | 20,103,316 |
| 2026-07-02 | 8.030 | 8.060 | 7.900 | 7.910 | 7.910 | 20,882,740 |
| 2026-07-01 | 7.710 | 8.080 | 7.660 | 8.030 | 8.030 | 29,556,500 |
| 2026-06-30 | 7.670 | 7.880 | 7.630 | 7.690 | 7.690 | 19,492,199 |
| 2026-06-29 | 7.900 | 7.990 | 7.600 | 7.680 | 7.680 | 28,714,307 |
| 2026-06-26 | 8.310 | 8.380 | 7.970 | 8.000 | 8.000 | 28,200,326 |
| 2026-06-25 | 8.390 | 8.590 | 8.280 | 8.370 | 8.370 | 25,047,850 |
| 2026-06-24 | 8.620 | 8.690 | 8.330 | 8.370 | 8.370 | 32,048,814 |
| 2026-06-23 | 8.570 | 9.120 | 8.510 | 8.810 | 8.810 | 42,391,938 |
| 2026-06-22 | 8.650 | 8.850 | 8.390 | 8.650 | 8.650 | 32,219,516 |
| 2026-06-18 | 8.780 | 8.850 | 8.550 | 8.700 | 8.700 | 26,414,570 |
| 2026-06-17 | 9.080 | 9.140 | 8.820 | 8.840 | 8.840 | 36,757,859 |
| 2026-06-16 | 9.400 | 9.410 | 9.100 | 9.170 | 9.170 | 39,891,648 |
| 2026-06-15 | 9.400 | 9.620 | 9.330 | 9.500 | 9.500 | 46,681,871 |
| 2026-06-12 | 9.280 | 10.180 | 9.150 | 9.550 | 9.550 | 75,844,656 |
| 2026-06-11 | 8.970 | 9.300 | 8.800 | 9.280 | 9.280 | 64,101,398 |
| 2026-06-10 | 9.390 | 9.480 | 8.980 | 9.040 | 9.040 | 80,171,375 |
| 2026-06-09 | 8.550 | 9.390 | 8.470 | 9.390 | 9.390 | 59,710,535 |
| 2026-06-08 | 8.500 | 8.720 | 8.310 | 8.540 | 8.540 | 45,241,145 |
| 2026-06-05 | 8.270 | 9.020 | 8.240 | 8.750 | 8.750 | 63,853,121 |
| 2026-06-04 | 8.210 | 8.380 | 8.210 | 8.270 | 8.270 | 19,486,920 |
| 2026-06-03 | 8.270 | 8.500 | 8.190 | 8.310 | 8.310 | 24,914,779 |
| 2026-06-02 | 8.430 | 8.470 | 8.200 | 8.270 | 8.270 | 20,618,400 |
| 2026-06-01 | 8.310 | 8.540 | 8.270 | 8.440 | 8.440 | 21,830,561 |
| 2026-05-29 | 8.560 | 8.620 | 8.380 | 8.380 | 8.380 | 21,744,770 |
| 2026-05-28 | 8.550 | 8.630 | 8.310 | 8.580 | 8.580 | 27,410,000 |
| 2026-05-27 | 8.840 | 8.940 | 8.540 | 8.580 | 8.580 | 27,292,230 |
| 2026-05-26 | 8.940 | 9.070 | 8.800 | 8.920 | 8.920 | 17,607,020 |
| 2026-05-25 | 8.940 | 9.050 | 8.810 | 8.990 | 8.990 | 18,042,721 |
| 2026-05-22 | 9.010 | 9.060 | 8.820 | 8.950 | 8.950 | 17,515,529 |
| 2026-05-21 | 9.120 | 9.220 | 8.880 | 8.890 | 8.890 | 26,093,471 |
| 2026-05-20 | 9.390 | 9.400 | 9.080 | 9.100 | 9.100 | 26,991,730 |
| 2026-05-19 | 9.360 | 9.440 | 9.220 | 9.420 | 9.420 | 25,945,270 |
| 2026-05-18 | 9.510 | 9.550 | 9.340 | 9.400 | 9.400 | 22,915,480 |
| 2026-05-15 | 9.770 | 9.810 | 9.540 | 9.570 | 9.570 | 27,867,109 |
| 2026-05-14 | 10.020 | 10.120 | 9.750 | 9.750 | 9.750 | 37,389,930 |
| 2026-05-13 | 9.960 | 10.250 | 9.940 | 10.070 | 10.070 | 29,852,350 |
| 2026-05-12 | 10.040 | 10.290 | 9.970 | 10.010 | 10.010 | 35,992,840 |
| 2026-05-11 | 10.200 | 10.280 | 9.970 | 10.030 | 10.030 | 32,589,010 |
| 2026-05-08 | 10.000 | 10.230 | 9.930 | 10.180 | 10.180 | 30,456,779 |
| 2026-05-07 | 10.080 | 10.140 | 9.960 | 10.040 | 10.040 | 22,970,400 |
| 2026-05-06 | 10.000 | 10.220 | 10.000 | 10.040 | 10.040 | 26,708,020 |
| 2026-04-30 | 10.030 | 10.190 | 9.850 | 9.940 | 9.940 | 34,320,520 |
| 2026-04-29 | 10.160 | 10.390 | 10.160 | 10.230 | 10.230 | 15,623,480 |
| 2026-04-28 | 10.420 | 10.480 | 10.160 | 10.210 | 10.210 | 18,915,551 |
| 2026-04-27 | 10.280 | 10.530 | 10.280 | 10.490 | 10.490 | 19,335,100 |
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.