Hytera Communications Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 12.980 | 14.090 | 12.980 | 13.390 | 13.390 | 276,473,776 |
| 2025-01-22 | 13.040 | 13.080 | 12.760 | 12.810 | 12.810 | 64,878,043 |
| 2025-01-21 | 13.440 | 13.550 | 13.000 | 13.160 | 13.160 | 85,081,320 |
| 2025-01-20 | 13.410 | 13.730 | 13.250 | 13.380 | 13.380 | 98,797,934 |
| 2025-01-17 | 13.480 | 13.580 | 13.220 | 13.390 | 13.390 | 75,980,317 |
| 2025-01-16 | 13.620 | 13.710 | 13.280 | 13.480 | 13.480 | 119,106,154 |
| 2025-01-15 | 13.920 | 14.170 | 13.450 | 13.580 | 13.580 | 170,422,356 |
| 2025-01-14 | 12.720 | 13.920 | 12.630 | 13.920 | 13.920 | 191,044,722 |
| 2025-01-13 | 12.490 | 12.820 | 12.210 | 12.650 | 12.650 | 67,834,559 |
| 2025-01-10 | 13.420 | 13.540 | 12.680 | 12.680 | 12.680 | 106,742,113 |
| 2025-01-09 | 13.340 | 13.730 | 13.250 | 13.500 | 13.500 | 114,711,132 |
| 2025-01-08 | 13.100 | 13.490 | 12.680 | 13.340 | 13.340 | 153,646,536 |
| 2025-01-07 | 12.800 | 13.260 | 12.680 | 13.160 | 13.160 | 120,567,939 |
| 2025-01-06 | 12.860 | 13.150 | 12.560 | 12.670 | 12.670 | 123,639,233 |
| 2025-01-03 | 14.350 | 14.370 | 13.100 | 13.120 | 13.120 | 176,210,305 |
| 2025-01-02 | 14.240 | 14.990 | 14.240 | 14.540 | 14.540 | 199,975,217 |
| 2024-12-31 | 14.790 | 15.170 | 14.180 | 14.210 | 14.210 | 164,578,500 |
| 2024-12-30 | 14.640 | 14.970 | 14.380 | 14.680 | 14.680 | 95,265,493 |
| 2024-12-27 | 14.700 | 15.110 | 14.580 | 14.670 | 14.670 | 110,239,170 |
| 2024-12-26 | 14.700 | 15.050 | 14.590 | 14.670 | 14.670 | 101,113,235 |
| 2024-12-25 | 15.310 | 15.340 | 14.370 | 14.740 | 14.740 | 139,652,469 |
| 2024-12-24 | 15.720 | 15.930 | 15.100 | 15.320 | 15.320 | 157,973,216 |
| 2024-12-23 | 17.190 | 17.380 | 15.660 | 15.690 | 15.690 | 242,141,934 |
| 2024-12-20 | 17.700 | 18.270 | 17.110 | 17.190 | 17.190 | 301,322,129 |
| 2024-12-19 | 19.190 | 19.980 | 18.010 | 18.230 | 18.230 | 486,713,803 |
| 2024-12-18 | 16.220 | 18.370 | 16.220 | 18.370 | 18.370 | 281,467,842 |
| 2024-12-17 | 18.000 | 18.650 | 16.700 | 16.700 | 16.700 | 406,059,332 |
| 2024-12-16 | 16.110 | 17.880 | 15.980 | 17.880 | 17.880 | 298,774,455 |
| 2024-12-13 | 16.750 | 16.810 | 16.220 | 16.250 | 16.250 | 116,253,129 |
| 2024-12-12 | 16.860 | 17.050 | 16.620 | 16.880 | 16.880 | 126,988,996 |
| 2024-12-11 | 16.390 | 17.040 | 16.320 | 16.980 | 16.980 | 167,309,725 |
| 2024-12-10 | 16.920 | 17.100 | 16.500 | 16.510 | 16.510 | 153,358,664 |
| 2024-12-09 | 17.050 | 17.150 | 16.470 | 16.540 | 16.540 | 151,791,164 |
| 2024-12-06 | 17.300 | 17.420 | 17.000 | 17.040 | 17.040 | 139,137,133 |
| 2024-12-05 | 17.210 | 17.400 | 17.190 | 17.300 | 17.300 | 119,566,608 |
| 2024-12-04 | 17.900 | 17.960 | 17.150 | 17.320 | 17.320 | 178,638,564 |
| 2024-12-03 | 17.990 | 18.480 | 17.560 | 18.010 | 18.010 | 233,821,194 |
| 2024-12-02 | 18.000 | 18.550 | 17.810 | 18.140 | 18.140 | 252,477,556 |
| 2024-11-29 | 17.290 | 17.970 | 16.960 | 17.550 | 17.550 | 255,884,353 |
| 2024-11-28 | 18.250 | 18.450 | 17.470 | 17.530 | 17.530 | 249,193,003 |
| 2024-11-27 | 18.380 | 18.600 | 17.770 | 18.230 | 18.230 | 313,670,136 |
| 2024-11-26 | 19.810 | 20.650 | 18.690 | 18.830 | 18.830 | 324,551,175 |
| 2024-11-25 | 22.050 | 22.060 | 20.250 | 20.310 | 20.310 | 382,934,947 |
| 2024-11-22 | 22.700 | 24.600 | 22.500 | 22.500 | 22.500 | 514,537,704 |
| 2024-11-21 | 26.300 | 26.360 | 25.000 | 25.000 | 25.000 | 678,347,363 |
| 2024-11-20 | 21.600 | 23.960 | 21.200 | 23.960 | 23.960 | 533,365,793 |
| 2024-11-19 | 19.340 | 21.780 | 18.220 | 21.780 | 21.780 | 534,318,200 |
| 2024-11-18 | 19.570 | 20.970 | 19.260 | 19.800 | 19.800 | 323,107,174 |
| 2024-11-15 | 20.600 | 21.330 | 19.220 | 19.940 | 19.940 | 376,286,241 |
| 2024-11-14 | 21.130 | 23.300 | 21.130 | 21.350 | 21.350 | 402,799,101 |
| 2024-11-13 | 21.710 | 22.260 | 20.660 | 21.360 | 21.360 | 257,570,031 |
| 2024-11-12 | 20.800 | 23.000 | 20.600 | 22.360 | 22.360 | 442,100,179 |
| 2024-11-11 | 20.680 | 21.180 | 20.030 | 20.950 | 20.950 | 260,509,212 |
| 2024-11-08 | 20.550 | 21.700 | 19.860 | 20.970 | 20.970 | 351,376,185 |
| 2024-11-07 | 21.900 | 22.220 | 20.910 | 20.910 | 20.910 | 364,992,987 |
| 2024-11-06 | 21.510 | 24.380 | 21.500 | 23.230 | 23.230 | 466,018,562 |
| 2024-11-05 | 23.000 | 23.700 | 21.270 | 22.320 | 22.320 | 448,417,365 |
| 2024-11-04 | 22.840 | 26.150 | 22.840 | 22.840 | 22.840 | 472,899,435 |
| 2024-11-01 | 31.000 | 31.020 | 25.380 | 25.380 | 25.380 | 414,860,998 |
| 2024-10-31 | 28.200 | 28.200 | 26.540 | 28.200 | 28.200 | 99,177,190 |
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.