Hytera Communications Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.580	10.620	10.320	10.330	10.330	20,784,881
2026-04-23	10.730	10.840	10.580	10.590	10.590	19,786,020
2026-04-22	10.610	10.820	10.580	10.800	10.800	17,905,561
2026-04-21	10.880	10.880	10.660	10.670	10.670	22,046,670
2026-04-20	10.830	10.950	10.810	10.890	10.890	22,138,391
2026-04-17	10.800	10.910	10.790	10.850	10.850	20,593,801
2026-04-16	10.730	10.880	10.650	10.850	10.850	26,671,740
2026-04-15	10.780	10.980	10.720	10.780	10.780	36,007,941
2026-04-14	10.850	10.910	10.710	10.800	10.800	29,398,480
2026-04-13	10.410	10.870	10.400	10.820	10.820	39,785,352
2026-04-10	10.450	10.610	10.450	10.510	10.510	25,114,500
2026-04-09	10.360	10.630	10.310	10.470	10.470	32,444,170
2026-04-08	10.300	10.520	10.220	10.460	10.460	36,613,520
2026-04-07	9.980	10.250	9.980	10.170	10.170	21,204,029
2026-04-03	9.940	10.420	9.720	10.110	10.110	33,835,648
2026-04-02	10.000	10.040	9.820	9.860	9.860	14,754,530
2026-04-01	10.150	10.180	9.980	10.050	10.050	13,136,820
2026-03-31	10.000	10.160	9.980	9.980	9.980	15,446,690
2026-03-30	10.010	10.150	9.930	10.090	10.090	23,649,330
2026-03-27	9.660	10.720	9.630	10.280	10.280	45,303,238
2026-03-26	9.980	10.030	9.720	9.760	9.760	15,567,070
2026-03-25	9.890	10.050	9.850	9.980	9.980	17,073,670
2026-03-24	9.710	9.830	9.560	9.820	9.820	20,553,301
2026-03-23	10.000	10.030	9.500	9.530	9.530	34,676,449
2026-03-20	10.660	10.760	10.230	10.240	10.240	33,958,359
2026-03-19	10.920	10.920	10.720	10.730	10.730	16,835,730
2026-03-18	10.870	10.940	10.750	10.920	10.920	18,350,211
2026-03-17	11.010	11.030	10.880	10.890	10.890	16,473,779
2026-03-16	11.090	11.090	10.940	11.000	11.000	19,140,449
2026-03-13	10.960	11.250	10.820	11.120	11.120	31,964,529
2026-03-12	11.120	11.150	10.940	10.970	10.970	29,964,551
2026-03-11	11.260	11.420	11.170	11.180	11.180	35,064,047
2026-03-10	11.220	11.320	11.150	11.240	11.240	26,524,619
2026-03-09	11.150	11.320	11.100	11.210	11.210	29,399,551
2026-03-06	11.050	11.240	11.020	11.240	11.240	26,111,500
2026-03-05	10.980	11.240	10.980	11.130	11.130	32,128,131
2026-03-04	10.780	11.030	10.740	10.920	10.920	25,514,051
2026-03-03	11.350	11.380	10.920	10.930	10.930	51,845,398
2026-03-02	11.330	11.670	11.330	11.460	11.460	80,040,156
2026-02-27	11.000	11.090	10.900	11.090	11.090	26,696,391
2026-02-26	11.040	11.080	10.980	11.020	11.020	18,764,910
2026-02-25	11.010	11.110	10.960	11.040	11.040	17,900,840
2026-02-24	10.950	11.080	10.860	11.020	11.020	26,781,051
2026-02-13	10.850	10.930	10.760	10.780	10.780	17,130,561
2026-02-12	10.970	10.990	10.850	10.860	10.860	17,881,330
2026-02-11	11.050	11.140	10.980	10.980	10.980	20,468,100
2026-02-10	10.990	11.080	10.980	11.010	11.010	19,049,529
2026-02-09	10.910	11.030	10.910	10.990	10.990	20,584,590
2026-02-06	10.820	10.940	10.720	10.880	10.880	18,425,000
2026-02-05	11.030	11.040	10.860	10.890	10.890	19,571,010
2026-02-04	10.900	11.030	10.830	11.020	11.020	24,627,939
2026-02-03	10.860	10.950	10.750	10.930	10.930	24,774,811
2026-02-02	10.870	11.000	10.760	10.800	10.800	27,999,289
2026-01-30	10.980	11.050	10.800	10.880	10.880	29,713,760
2026-01-29	11.000	11.180	10.880	10.990	10.990	29,643,410
2026-01-28	11.200	11.290	11.030	11.070	11.070	31,397,600
2026-01-27	11.100	11.230	10.900	11.190	11.190	34,215,320
2026-01-26	11.490	11.500	11.050	11.150	11.150	49,962,602
2026-01-23	11.180	11.600	11.140	11.540	11.540	51,486,391
2026-01-22	11.120	11.210	11.070	11.170	11.170	33,566,809

← NewerPage 3 of 5 · 242 trading daysOlder →

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.