Hytera Communications Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.960	12.090	11.860	11.960	11.960	36,247,949
2025-07-24	11.790	11.950	11.790	11.950	11.950	38,086,332
2025-07-23	11.870	11.960	11.760	11.780	11.780	38,248,991
2025-07-22	12.110	12.140	11.870	11.930	11.930	44,911,200
2025-07-21	11.970	12.130	11.900	12.050	12.050	49,055,517
2025-07-18	12.030	12.040	11.880	11.940	11.940	37,620,383
2025-07-17	11.860	12.050	11.780	12.020	12.020	63,194,218
2025-07-16	11.600	12.080	11.570	11.830	11.830	58,439,900
2025-07-15	11.740	11.800	11.500	11.620	11.620	46,688,684
2025-07-14	11.810	11.860	11.720	11.740	11.740	28,820,520
2025-07-11	11.800	11.890	11.650	11.840	11.840	38,916,210
2025-07-10	11.770	11.840	11.700	11.810	11.810	28,427,918
2025-07-09	11.920	11.970	11.740	11.800	11.800	35,164,194
2025-07-08	11.780	11.930	11.720	11.920	11.920	32,806,800
2025-07-07	11.740	11.840	11.650	11.790	11.790	22,619,000
2025-07-04	11.960	11.960	11.720	11.740	11.740	42,997,300
2025-07-03	11.920	12.140	11.900	11.960	11.960	35,825,277
2025-07-02	12.130	12.130	11.900	11.940	11.940	43,620,994
2025-07-01	12.340	12.340	12.100	12.150	12.150	50,339,635
2025-06-30	12.130	12.360	12.070	12.310	12.310	64,982,336
2025-06-27	12.060	12.170	11.960	12.030	12.030	49,550,930
2025-06-26	12.260	12.320	12.070	12.080	12.080	76,300,912
2025-06-25	12.020	12.320	11.960	12.250	12.250	95,661,221
2025-06-24	11.870	12.070	11.840	12.030	12.030	69,845,115
2025-06-23	11.640	11.950	11.610	11.930	11.930	60,412,881
2025-06-20	11.930	12.070	11.700	11.720	11.720	65,050,219
2025-06-19	12.510	12.620	11.970	12.020	12.020	112,388,302
2025-06-18	13.000	13.030	12.600	12.630	12.630	142,950,301
2025-06-17	12.360	13.630	12.100	13.110	13.110	231,436,220
2025-06-16	12.510	12.800	12.200	12.630	12.630	252,167,875
2025-06-13	11.380	12.510	11.380	12.510	12.510	148,130,001
2025-06-12	11.170	11.720	11.110	11.370	11.370	57,203,801
2025-06-11	11.260	11.350	11.170	11.240	11.240	30,176,573
2025-06-10	11.490	11.730	11.070	11.270	11.270	62,824,489
2025-06-09	11.390	11.550	11.390	11.490	11.490	33,274,400
2025-06-06	11.500	11.550	11.320	11.390	11.390	29,205,110
2025-06-05	11.330	11.530	11.280	11.500	11.500	42,554,289
2025-06-04	11.280	11.440	11.280	11.360	11.360	25,384,445
2025-06-03	11.230	11.400	11.150	11.270	11.270	26,657,120
2025-05-30	11.590	11.600	11.250	11.260	11.260	34,449,787
2025-05-29	11.310	11.600	11.300	11.590	11.590	38,619,559
2025-05-28	11.560	11.640	11.330	11.360	11.360	39,313,214
2025-05-27	11.690	11.710	11.480	11.570	11.570	38,668,600
2025-05-26	11.600	11.890	11.520	11.750	11.750	39,657,991
2025-05-23	11.910	11.930	11.600	11.610	11.610	65,454,600
2025-05-22	12.000	12.440	11.870	12.070	12.070	71,245,687
2025-05-21	12.420	12.420	12.060	12.100	12.100	63,415,434
2025-05-20	12.260	12.440	12.050	12.430	12.430	71,423,993
2025-05-19	12.350	12.440	12.050	12.250	12.250	56,095,600
2025-05-16	12.120	12.550	12.120	12.350	12.350	81,626,756
2025-05-15	12.420	12.440	12.210	12.220	12.220	57,771,791
2025-05-14	12.690	12.730	12.310	12.470	12.470	80,603,678
2025-05-13	12.950	12.960	12.490	12.500	12.500	116,129,008
2025-05-12	12.940	13.000	12.580	12.840	12.840	149,646,449
2025-05-09	13.200	13.690	12.430	12.800	12.800	299,288,482
2025-05-08	11.650	12.860	11.610	12.860	12.860	138,784,858
2025-05-07	11.960	12.000	11.560	11.690	11.690	87,802,894
2025-05-06	11.280	11.730	11.250	11.700	11.700	95,078,593
2025-04-30	11.090	11.290	11.090	11.110	11.110	62,691,661
2025-04-29	10.610	11.290	10.590	11.100	11.100	96,377,812

← NewerPage 6 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.