Hytera Communications Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.380	11.500	11.330	11.420	11.420	28,552,739
2025-10-24	11.650	11.690	11.370	11.380	11.380	50,764,673
2025-10-23	11.260	11.660	11.020	11.630	11.630	38,073,644
2025-10-22	11.150	11.250	11.100	11.200	11.200	19,063,949
2025-10-21	10.990	11.200	10.930	11.190	11.190	32,075,545
2025-10-20	10.980	11.060	10.910	10.960	10.960	22,762,540
2025-10-17	11.140	11.240	10.910	10.920	10.920	33,176,620
2025-10-16	11.310	11.380	11.070	11.160	11.160	34,277,493
2025-10-15	11.220	11.340	11.110	11.320	11.320	23,879,211
2025-10-14	11.410	11.650	11.200	11.220	11.220	36,357,173
2025-10-13	11.150	11.390	10.860	11.380	11.380	36,165,699
2025-10-10	11.640	11.650	11.460	11.500	11.500	28,773,695
2025-10-09	11.560	11.690	11.530	11.640	11.640	31,961,937
2025-09-30	11.430	11.630	11.430	11.530	11.530	26,033,323
2025-09-29	11.410	11.500	11.230	11.420	11.420	31,087,962
2025-09-26	11.600	11.640	11.410	11.410	11.410	30,461,393
2025-09-25	11.670	11.830	11.650	11.650	11.650	29,667,800
2025-09-24	11.460	11.790	11.410	11.780	11.780	34,997,400
2025-09-23	11.950	11.970	11.350	11.580	11.580	59,769,326
2025-09-22	11.920	11.990	11.870	11.970	11.970	31,061,543
2025-09-19	12.050	12.190	11.940	11.990	11.990	39,799,936
2025-09-18	12.230	12.490	12.000	12.100	12.100	73,722,172
2025-09-17	12.430	12.430	12.230	12.270	12.270	40,136,484
2025-09-16	12.120	12.320	12.110	12.320	12.320	36,266,156
2025-09-15	12.250	12.270	12.130	12.160	12.160	32,808,410
2025-09-12	12.450	12.460	12.250	12.270	12.270	53,876,192
2025-09-11	12.250	12.500	12.070	12.440	12.440	67,376,417
2025-09-10	12.070	12.300	12.060	12.140	12.140	38,360,934
2025-09-09	12.350	12.350	12.030	12.070	12.070	41,550,316
2025-09-08	12.220	12.400	12.100	12.300	12.300	52,365,186
2025-09-05	12.030	12.220	11.880	12.210	12.210	45,632,540
2025-09-04	12.150	12.410	11.810	12.000	12.000	61,356,943
2025-09-03	12.660	12.720	12.110	12.150	12.150	58,236,095
2025-09-02	13.100	13.140	12.500	12.630	12.630	75,535,182
2025-09-01	13.180	13.270	13.020	13.100	13.100	53,240,025
2025-08-29	13.230	13.370	13.060	13.140	13.140	69,056,160
2025-08-28	13.140	13.460	12.750	13.330	13.330	114,887,354
2025-08-27	13.700	13.780	13.120	13.140	13.140	152,938,547
2025-08-26	13.880	14.020	13.670	13.800	13.800	141,254,276
2025-08-25	13.580	14.360	13.420	14.150	14.150	228,577,870
2025-08-22	13.350	13.860	13.190	13.570	13.570	183,601,989
2025-08-21	14.310	14.440	13.290	13.400	13.400	288,328,957
2025-08-20	12.610	13.860	12.570	13.860	13.860	154,312,404
2025-08-19	12.620	12.840	12.380	12.600	12.600	110,607,578
2025-08-18	12.260	12.650	12.210	12.570	12.570	107,049,302
2025-08-15	12.110	12.330	12.110	12.240	12.240	64,024,874
2025-08-14	12.340	12.480	12.020	12.100	12.100	81,977,273
2025-08-13	11.980	12.440	11.970	12.340	12.340	131,672,576
2025-08-12	12.030	12.030	11.910	11.970	11.970	35,811,311
2025-08-11	11.930	12.080	11.900	12.030	12.030	48,587,885
2025-08-08	11.880	12.230	11.820	11.940	11.940	67,794,412
2025-08-07	11.900	11.980	11.870	11.940	11.940	31,880,180
2025-08-06	11.880	11.970	11.820	11.950	11.950	36,860,543
2025-08-05	11.770	11.960	11.770	11.880	11.880	32,970,613
2025-08-04	11.630	11.750	11.580	11.750	11.750	24,046,202
2025-08-01	11.710	11.850	11.600	11.720	11.720	32,207,402
2025-07-31	11.800	11.950	11.680	11.710	11.710	35,930,420
2025-07-30	12.000	12.000	11.720	11.850	11.850	42,696,822
2025-07-29	12.020	12.090	11.900	12.020	12.020	39,354,290
2025-07-28	11.990	12.260	11.880	12.080	12.080	55,242,737

← NewerPage 5 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.