Hytera Communications Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.500	11.600	11.160	11.190	11.190	91,240,941
2025-04-25	12.040	12.150	11.590	11.610	11.610	125,996,900
2025-04-24	12.510	12.890	11.850	11.960	11.960	167,620,085
2025-04-23	12.710	13.350	12.490	12.520	12.520	222,144,815
2025-04-22	13.230	13.990	12.800	13.110	13.110	353,461,199
2025-04-21	12.580	12.940	12.400	12.940	12.940	192,963,663
2025-04-18	10.650	11.760	10.650	11.760	11.760	113,386,605
2025-04-17	10.740	11.140	10.660	10.690	10.690	83,588,226
2025-04-16	10.590	11.680	10.550	10.990	10.990	117,809,563
2025-04-15	10.750	10.790	10.550	10.670	10.670	30,398,169
2025-04-14	10.630	10.960	10.630	10.750	10.750	42,493,400
2025-04-11	10.250	10.600	10.220	10.490	10.490	47,023,920
2025-04-10	10.240	10.560	10.240	10.360	10.360	63,752,148
2025-04-09	9.500	10.180	8.800	10.080	10.080	87,264,795
2025-04-08	9.570	10.100	9.360	9.720	9.720	89,467,839
2025-04-07	10.840	10.840	10.370	10.370	10.370	25,068,200
2025-04-03	11.530	11.750	11.400	11.520	11.520	34,565,214
2025-04-02	11.520	11.690	11.460	11.570	11.570	24,259,220
2025-04-01	11.520	11.620	11.440	11.520	11.520	25,350,510
2025-03-31	11.580	11.580	11.250	11.470	11.470	44,054,240
2025-03-28	11.900	11.940	11.670	11.690	11.690	28,587,190
2025-03-27	11.860	11.980	11.660	11.890	11.890	35,300,365
2025-03-26	11.980	11.990	11.850	11.880	11.880	26,524,638
2025-03-25	11.950	12.130	11.850	11.990	11.990	35,300,782
2025-03-24	12.250	12.280	11.640	11.950	11.950	57,572,478
2025-03-21	12.570	12.650	12.250	12.290	12.290	49,571,511
2025-03-20	12.720	12.860	12.600	12.630	12.630	36,162,495
2025-03-19	12.940	12.940	12.710	12.740	12.740	35,830,757
2025-03-18	13.000	13.040	12.850	12.940	12.940	37,931,900
2025-03-17	12.930	13.090	12.890	13.000	13.000	46,542,890
2025-03-14	12.700	12.860	12.560	12.830	12.830	50,986,484
2025-03-13	12.950	12.960	12.480	12.640	12.640	62,827,216
2025-03-12	13.040	13.160	12.970	12.990	12.990	50,799,520
2025-03-11	12.900	13.040	12.850	13.020	13.020	38,871,344
2025-03-10	13.160	13.180	13.000	13.090	13.090	39,849,323
2025-03-07	13.470	13.470	13.100	13.200	13.200	71,896,201
2025-03-06	13.230	13.680	13.200	13.560	13.560	95,299,086
2025-03-05	13.090	13.290	12.900	13.110	13.110	52,979,918
2025-03-04	12.850	13.100	12.800	13.080	13.080	49,165,808
2025-03-03	13.120	13.290	12.790	12.930	12.930	74,583,296
2025-02-28	14.050	14.050	13.120	13.210	13.210	101,961,228
2025-02-27	14.210	14.610	14.000	14.190	14.190	98,886,213
2025-02-26	14.380	14.440	14.050	14.140	14.140	98,355,830
2025-02-25	14.200	14.760	14.160	14.370	14.370	131,725,106
2025-02-24	14.110	14.970	13.800	14.640	14.640	204,013,322
2025-02-21	13.880	14.300	13.600	14.110	14.110	127,196,093
2025-02-20	13.660	13.920	13.440	13.820	13.820	98,617,230
2025-02-19	13.420	13.740	13.350	13.660	13.660	82,745,072
2025-02-18	14.270	14.320	13.450	13.500	13.500	125,894,110
2025-02-17	14.190	14.650	14.090	14.260	14.260	123,450,450
2025-02-14	14.880	14.900	14.180	14.250	14.250	186,427,603
2025-02-13	14.790	15.590	14.380	15.110	15.110	263,512,276
2025-02-12	14.200	14.750	14.090	14.720	14.720	202,909,502
2025-02-11	14.490	14.780	14.000	14.010	14.010	201,336,598
2025-02-10	13.540	14.840	13.500	14.580	14.580	272,055,999
2025-02-07	12.950	13.800	12.880	13.490	13.490	179,062,802
2025-02-06	12.460	12.940	12.260	12.910	12.910	105,284,698
2025-02-05	11.960	12.650	11.960	12.460	12.460	104,298,338
2025-01-27	13.360	13.420	12.350	12.350	12.350	116,328,290
2025-01-24	12.990	13.380	12.880	13.150	13.150	165,528,202

← NewerPage 7 of 21 · 1,212 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.