Hytera Communications Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 4.810 | 4.900 | 4.780 | 4.810 | 4.810 | 7,889,018 |
| 2022-02-09 | 4.770 | 4.840 | 4.710 | 4.830 | 4.830 | 9,662,529 |
| 2022-02-08 | 4.700 | 4.790 | 4.680 | 4.750 | 4.750 | 8,014,857 |
| 2022-02-07 | 4.580 | 4.790 | 4.580 | 4.730 | 4.730 | 10,528,027 |
| 2022-01-28 | 4.620 | 4.750 | 4.570 | 4.720 | 4.720 | 9,414,614 |
| 2022-01-27 | 4.800 | 4.800 | 4.600 | 4.600 | 4.600 | 12,935,224 |
| 2022-01-26 | 4.720 | 4.830 | 4.710 | 4.780 | 4.780 | 7,667,171 |
| 2022-01-25 | 5.000 | 5.030 | 4.740 | 4.740 | 4.740 | 16,909,466 |
| 2022-01-24 | 5.100 | 5.160 | 4.990 | 5.010 | 5.010 | 14,056,373 |
| 2022-01-21 | 5.400 | 5.400 | 5.180 | 5.200 | 5.200 | 15,143,679 |
| 2022-01-20 | 5.480 | 5.550 | 5.370 | 5.380 | 5.380 | 10,901,352 |
| 2022-01-19 | 5.510 | 5.590 | 5.460 | 5.520 | 5.520 | 12,040,498 |
| 2022-01-18 | 5.600 | 5.680 | 5.520 | 5.540 | 5.540 | 17,809,623 |
| 2022-01-17 | 5.370 | 5.600 | 5.370 | 5.560 | 5.560 | 19,456,455 |
| 2022-01-14 | 5.380 | 5.440 | 5.340 | 5.370 | 5.370 | 10,174,187 |
| 2022-01-13 | 5.470 | 5.500 | 5.420 | 5.420 | 5.420 | 6,477,107 |
| 2022-01-12 | 5.430 | 5.500 | 5.400 | 5.450 | 5.450 | 7,254,110 |
| 2022-01-11 | 5.520 | 5.530 | 5.430 | 5.450 | 5.450 | 6,631,400 |
| 2022-01-10 | 5.450 | 5.520 | 5.320 | 5.500 | 5.500 | 10,118,967 |
| 2022-01-07 | 5.550 | 5.620 | 5.440 | 5.440 | 5.440 | 10,933,268 |
| 2022-01-06 | 5.450 | 5.540 | 5.440 | 5.500 | 5.500 | 7,534,044 |
| 2022-01-05 | 5.580 | 5.630 | 5.480 | 5.480 | 5.480 | 12,134,865 |
| 2022-01-04 | 5.500 | 5.640 | 5.480 | 5.590 | 5.590 | 14,378,300 |
| 2021-12-31 | 5.500 | 5.560 | 5.480 | 5.520 | 5.520 | 10,340,358 |
| 2021-12-30 | 5.420 | 5.500 | 5.420 | 5.480 | 5.480 | 9,319,494 |
| 2021-12-29 | 5.480 | 5.480 | 5.380 | 5.450 | 5.450 | 8,533,333 |
| 2021-12-28 | 5.440 | 5.490 | 5.400 | 5.480 | 5.480 | 7,747,872 |
| 2021-12-27 | 5.480 | 5.520 | 5.410 | 5.440 | 5.440 | 8,598,353 |
| 2021-12-24 | 5.490 | 5.520 | 5.410 | 5.450 | 5.450 | 8,231,931 |
| 2021-12-23 | 5.440 | 5.460 | 5.430 | 5.460 | 5.460 | 7,930,202 |
| 2021-12-22 | 5.390 | 5.510 | 5.380 | 5.490 | 5.490 | 16,881,610 |
| 2021-12-21 | 5.300 | 5.380 | 5.280 | 5.370 | 5.370 | 11,431,497 |
| 2021-12-20 | 5.280 | 5.340 | 5.250 | 5.290 | 5.290 | 11,385,283 |
| 2021-12-17 | 5.320 | 5.330 | 5.260 | 5.260 | 5.260 | 11,857,094 |
| 2021-12-16 | 5.330 | 5.350 | 5.260 | 5.320 | 5.320 | 10,323,331 |
| 2021-12-15 | 5.360 | 5.370 | 5.290 | 5.310 | 5.310 | 11,862,511 |
| 2021-12-14 | 5.250 | 5.390 | 5.240 | 5.360 | 5.360 | 16,498,547 |
| 2021-12-13 | 5.370 | 5.370 | 5.250 | 5.280 | 5.280 | 18,550,412 |
| 2021-12-10 | 5.430 | 5.430 | 5.290 | 5.380 | 5.380 | 18,181,657 |
| 2021-12-09 | 5.340 | 5.460 | 5.340 | 5.430 | 5.430 | 16,312,331 |
| 2021-12-08 | 5.440 | 5.500 | 5.320 | 5.370 | 5.370 | 20,405,985 |
| 2021-12-07 | 5.560 | 5.590 | 5.400 | 5.420 | 5.420 | 16,391,070 |
| 2021-12-06 | 5.800 | 5.800 | 5.550 | 5.570 | 5.570 | 26,073,005 |
| 2021-12-03 | 5.760 | 5.840 | 5.760 | 5.810 | 5.810 | 8,707,390 |
| 2021-12-02 | 5.930 | 5.960 | 5.760 | 5.790 | 5.790 | 13,042,098 |
| 2021-12-01 | 5.890 | 5.960 | 5.840 | 5.950 | 5.950 | 10,046,325 |
| 2021-11-30 | 5.880 | 5.950 | 5.840 | 5.910 | 5.910 | 10,472,744 |
| 2021-11-29 | 5.860 | 5.870 | 5.760 | 5.840 | 5.840 | 13,353,950 |
| 2021-11-26 | 5.960 | 6.010 | 5.840 | 5.890 | 5.890 | 14,931,490 |
| 2021-11-25 | 6.020 | 6.060 | 5.960 | 5.990 | 5.990 | 10,536,483 |
| 2021-11-24 | 6.060 | 6.080 | 5.960 | 6.030 | 6.030 | 11,938,791 |
| 2021-11-23 | 5.980 | 6.130 | 5.930 | 6.070 | 6.070 | 15,497,756 |
| 2021-11-22 | 6.010 | 6.080 | 5.920 | 5.960 | 5.960 | 15,709,820 |
| 2021-11-19 | 6.130 | 6.130 | 6.000 | 6.020 | 6.020 | 21,336,500 |
| 2021-11-18 | 5.950 | 6.200 | 5.950 | 6.130 | 6.130 | 31,551,732 |
| 2021-11-17 | 5.990 | 6.040 | 5.920 | 5.970 | 5.970 | 19,402,347 |
| 2021-11-16 | 5.750 | 6.100 | 5.750 | 5.990 | 5.990 | 41,450,840 |
| 2021-11-15 | 5.770 | 5.820 | 5.710 | 5.790 | 5.790 | 13,652,449 |
| 2021-11-12 | 5.640 | 5.780 | 5.610 | 5.770 | 5.770 | 18,969,927 |
| 2021-11-11 | 5.680 | 5.680 | 5.570 | 5.680 | 5.680 | 15,761,980 |
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.