Hytera Communications Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 24.700 | 25.640 | 24.030 | 25.640 | 25.640 | 71,439,205 |
| 2024-10-29 | 23.310 | 23.310 | 23.310 | 23.310 | 23.310 | 22,978,633 |
| 2024-10-28 | 21.190 | 21.190 | 20.480 | 21.190 | 21.190 | 84,087,316 |
| 2024-10-25 | 18.790 | 19.260 | 18.000 | 19.260 | 19.260 | 166,738,385 |
| 2024-10-24 | 17.500 | 17.510 | 14.840 | 17.510 | 17.510 | 428,603,766 |
| 2024-10-23 | 15.110 | 15.920 | 15.100 | 15.920 | 15.920 | 123,502,656 |
| 2024-10-22 | 14.000 | 14.470 | 13.680 | 14.470 | 14.470 | 260,740,705 |
| 2024-10-21 | 12.000 | 13.150 | 11.950 | 13.150 | 13.150 | 232,131,951 |
| 2024-10-18 | 11.500 | 11.950 | 11.220 | 11.950 | 11.950 | 442,548,530 |
| 2024-10-17 | 11.300 | 11.660 | 9.880 | 10.860 | 10.860 | 396,182,030 |
| 2024-10-16 | 9.450 | 10.600 | 9.300 | 10.600 | 10.600 | 356,568,982 |
| 2024-10-15 | 8.900 | 9.640 | 8.900 | 9.640 | 9.640 | 225,148,786 |
| 2024-10-14 | 9.170 | 9.170 | 7.600 | 8.760 | 8.760 | 450,247,335 |
| 2024-10-11 | 7.900 | 8.340 | 7.900 | 8.340 | 8.340 | 326,797,949 |
| 2024-10-10 | 8.600 | 8.850 | 7.260 | 7.580 | 7.580 | 447,339,547 |
| 2024-10-09 | 7.470 | 8.070 | 7.350 | 8.070 | 8.070 | 243,233,972 |
| 2024-10-08 | 7.340 | 7.340 | 6.800 | 7.340 | 7.340 | 338,320,142 |
| 2024-09-30 | 6.060 | 6.670 | 6.060 | 6.670 | 6.670 | 336,178,058 |
| 2024-09-27 | 6.780 | 6.970 | 5.960 | 6.060 | 6.060 | 487,548,818 |
| 2024-09-26 | 5.760 | 6.340 | 5.490 | 6.340 | 6.340 | 323,484,579 |
| 2024-09-25 | 5.760 | 5.760 | 5.450 | 5.760 | 5.760 | 360,346,025 |
| 2024-09-24 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 11,806,320 |
| 2024-09-23 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 15,024,086 |
| 2024-09-20 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 27,081,220 |
| 2024-09-19 | 3.810 | 3.940 | 3.770 | 3.940 | 3.940 | 118,554,727 |
| 2024-09-18 | 3.630 | 3.640 | 3.520 | 3.580 | 3.580 | 22,014,370 |
| 2024-09-13 | 3.680 | 3.700 | 3.630 | 3.640 | 3.640 | 20,795,300 |
| 2024-09-12 | 3.720 | 3.760 | 3.690 | 3.690 | 3.690 | 18,496,700 |
| 2024-09-11 | 3.750 | 3.760 | 3.690 | 3.710 | 3.710 | 22,766,674 |
| 2024-09-10 | 3.770 | 3.800 | 3.660 | 3.780 | 3.780 | 36,492,860 |
| 2024-09-09 | 3.780 | 3.800 | 3.720 | 3.760 | 3.760 | 23,942,650 |
| 2024-09-06 | 3.900 | 3.900 | 3.780 | 3.790 | 3.790 | 24,183,100 |
| 2024-09-05 | 3.820 | 3.910 | 3.820 | 3.880 | 3.880 | 19,892,172 |
| 2024-09-04 | 3.850 | 3.880 | 3.810 | 3.830 | 3.830 | 21,076,672 |
| 2024-09-03 | 3.880 | 3.920 | 3.810 | 3.870 | 3.870 | 25,230,972 |
| 2024-09-02 | 3.960 | 3.990 | 3.850 | 3.860 | 3.860 | 30,084,104 |
| 2024-08-30 | 3.850 | 4.030 | 3.850 | 3.970 | 3.970 | 46,836,000 |
| 2024-08-29 | 3.750 | 3.890 | 3.730 | 3.870 | 3.870 | 29,297,877 |
| 2024-08-28 | 3.730 | 3.810 | 3.700 | 3.770 | 3.770 | 21,797,391 |
| 2024-08-27 | 3.850 | 3.850 | 3.730 | 3.750 | 3.750 | 27,145,330 |
| 2024-08-26 | 3.820 | 3.880 | 3.750 | 3.860 | 3.860 | 22,252,863 |
| 2024-08-23 | 3.790 | 3.860 | 3.760 | 3.830 | 3.830 | 24,778,200 |
| 2024-08-22 | 3.870 | 3.920 | 3.790 | 3.800 | 3.800 | 32,553,696 |
| 2024-08-21 | 3.880 | 3.940 | 3.830 | 3.850 | 3.850 | 27,982,863 |
| 2024-08-20 | 4.040 | 4.050 | 3.900 | 3.910 | 3.910 | 29,071,600 |
| 2024-08-19 | 4.010 | 4.070 | 3.960 | 4.030 | 4.030 | 27,530,849 |
| 2024-08-16 | 3.980 | 4.020 | 3.970 | 3.990 | 3.990 | 26,843,201 |
| 2024-08-15 | 3.890 | 4.040 | 3.840 | 3.980 | 3.980 | 43,045,253 |
| 2024-08-14 | 3.930 | 3.960 | 3.880 | 3.890 | 3.890 | 35,715,962 |
| 2024-08-13 | 3.860 | 3.930 | 3.850 | 3.920 | 3.920 | 21,308,600 |
| 2024-08-12 | 3.950 | 3.950 | 3.850 | 3.880 | 3.880 | 28,412,418 |
| 2024-08-09 | 3.990 | 4.030 | 3.950 | 3.950 | 3.950 | 26,466,273 |
| 2024-08-08 | 4.060 | 4.070 | 3.930 | 3.970 | 3.970 | 44,128,067 |
| 2024-08-07 | 4.020 | 4.120 | 3.940 | 4.070 | 4.070 | 60,872,400 |
| 2024-08-06 | 3.910 | 3.950 | 3.880 | 3.940 | 3.940 | 29,877,100 |
| 2024-08-05 | 4.040 | 4.070 | 3.870 | 3.880 | 3.880 | 39,755,980 |
| 2024-08-02 | 4.140 | 4.180 | 4.040 | 4.050 | 4.050 | 30,784,580 |
| 2024-08-01 | 4.140 | 4.220 | 4.130 | 4.160 | 4.160 | 33,997,538 |
| 2024-07-31 | 4.080 | 4.180 | 4.010 | 4.170 | 4.170 | 39,134,157 |
| 2024-07-30 | 3.930 | 4.060 | 3.900 | 4.040 | 4.040 | 33,729,338 |
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.