Hytera Communications Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	11.010	11.180	10.880	11.070	11.070	53,485,602
2026-01-20	11.660	11.720	11.250	11.310	11.310	52,854,406
2026-01-19	11.670	11.720	11.500	11.620	11.620	36,128,539
2026-01-16	11.890	11.960	11.530	11.750	11.750	51,550,622
2026-01-15	11.930	12.000	11.650	11.800	11.800	57,909,171
2026-01-14	11.890	12.350	11.850	12.030	12.030	91,438,869
2026-01-13	12.370	12.450	11.850	11.910	11.910	95,020,910
2026-01-12	12.120	12.400	11.900	12.360	12.360	120,376,772
2026-01-09	11.800	12.060	11.760	12.020	12.020	84,032,413
2026-01-08	11.550	11.880	11.520	11.830	11.830	63,945,832
2026-01-07	11.660	11.700	11.510	11.550	11.550	37,687,873
2026-01-06	11.520	11.790	11.470	11.710	11.710	57,994,542
2026-01-05	11.390	11.640	11.310	11.540	11.540	50,241,013
2025-12-31	11.300	11.420	11.250	11.320	11.320	28,397,540
2025-12-30	11.440	11.530	11.310	11.310	11.310	41,217,115
2025-12-29	11.500	11.630	11.410	11.530	11.530	49,300,348
2025-12-26	11.680	11.810	11.400	11.550	11.550	117,877,562
2025-12-25	10.790	11.890	10.780	11.890	11.890	133,738,209
2025-12-24	10.780	10.830	10.710	10.810	10.810	15,915,500
2025-12-23	10.900	10.900	10.740	10.750	10.750	17,375,924
2025-12-22	10.910	10.980	10.900	10.900	10.900	16,374,757
2025-12-19	10.810	10.940	10.810	10.910	10.910	16,030,770
2025-12-18	10.750	10.970	10.750	10.820	10.820	16,157,498
2025-12-17	10.800	10.880	10.640	10.850	10.850	21,749,687
2025-12-16	11.050	11.090	10.800	10.810	10.810	23,595,767
2025-12-15	11.140	11.210	11.050	11.050	11.050	25,801,282
2025-12-12	10.960	11.250	10.870	11.250	11.250	45,020,988
2025-12-11	11.160	11.160	10.980	10.990	10.990	25,190,271
2025-12-10	11.140	11.200	11.020	11.180	11.180	25,928,351
2025-12-09	11.330	11.390	11.150	11.150	11.150	33,747,404
2025-12-08	11.440	11.570	11.350	11.360	11.360	37,119,167
2025-12-05	11.290	11.490	11.220	11.450	11.450	28,341,184
2025-12-04	11.590	11.630	11.330	11.330	11.330	36,661,772
2025-12-03	11.830	11.850	11.550	11.640	11.640	40,762,974
2025-12-02	11.830	12.090	11.800	11.910	11.910	40,443,631
2025-12-01	11.800	12.040	11.790	11.910	11.910	41,462,861
2025-11-28	11.650	11.880	11.650	11.840	11.840	29,298,334
2025-11-27	11.850	11.920	11.700	11.720	11.720	36,395,716
2025-11-26	12.070	12.070	11.800	11.800	11.800	61,778,512
2025-11-25	11.970	12.290	11.800	12.130	12.130	95,127,957
2025-11-24	11.540	12.070	11.530	11.970	11.970	80,986,398
2025-11-21	11.610	11.850	11.420	11.480	11.480	52,077,185
2025-11-20	11.510	11.950	11.370	11.820	11.820	61,779,721
2025-11-19	11.720	11.740	11.450	11.490	11.490	32,305,608
2025-11-18	11.900	11.920	11.710	11.750	11.750	38,112,151
2025-11-17	11.710	12.050	11.620	11.950	11.950	68,915,538
2025-11-14	11.350	12.290	11.330	11.760	11.760	95,345,411
2025-11-13	11.500	11.500	11.330	11.400	11.400	28,066,315
2025-11-12	11.460	11.640	11.180	11.520	11.520	41,540,870
2025-11-11	11.450	11.540	11.380	11.460	11.460	24,685,747
2025-11-10	11.320	11.440	11.320	11.430	11.430	19,678,275
2025-11-07	11.350	11.510	11.290	11.380	11.380	25,077,641
2025-11-06	11.500	11.550	11.380	11.410	11.410	24,234,471
2025-11-05	11.310	11.720	11.270	11.560	11.560	33,941,101
2025-11-04	11.570	11.590	11.360	11.440	11.440	25,023,661
2025-11-03	11.540	11.610	11.430	11.610	11.610	29,648,581
2025-10-31	11.400	11.540	11.350	11.500	11.500	32,428,474
2025-10-30	11.380	11.650	11.260	11.480	11.480	53,026,204
2025-10-29	11.310	11.400	11.230	11.360	11.360	26,353,041
2025-10-28	11.400	11.440	11.310	11.340	11.340	22,578,483

← NewerPage 4 of 21 · 1,219 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.