Beijing Hengyu Datacom Aviation Equipment co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	27.500	28.110	27.440	27.880	27.247	300,700
2024-07-29	28.490	28.780	27.700	27.750	27.120	517,300
2024-07-26	26.700	27.640	26.690	27.500	26.876	287,500
2024-07-25	26.500	27.170	26.440	26.860	26.250	213,000
2024-07-24	26.590	27.190	26.420	26.840	26.231	386,825
2024-07-23	26.690	27.450	26.690	26.890	26.280	335,000
2024-07-22	26.650	27.090	26.620	26.880	26.270	216,200
2024-07-19	26.310	26.930	26.030	26.780	26.172	167,800
2024-07-18	26.250	26.460	25.920	26.330	25.732	112,700
2024-07-17	26.620	26.700	26.180	26.390	25.791	178,200
2024-07-16	26.400	26.930	26.160	26.720	26.114	208,400
2024-07-15	26.620	26.950	26.370	26.400	25.801	133,500
2024-07-12	27.150	27.430	26.850	26.950	26.338	199,700
2024-07-11	26.720	27.350	26.680	27.210	26.592	325,425
2024-07-10	26.580	27.180	26.510	26.590	25.986	173,900
2024-07-09	25.900	27.000	25.900	26.900	26.289	250,700
2024-07-08	25.900	27.320	25.860	26.850	26.241	618,700
2024-07-05	25.250	26.120	24.800	26.090	25.498	379,600
2024-07-04	25.840	26.030	25.010	25.260	24.687	398,500
2024-07-03	25.800	25.970	25.470	25.890	25.302	324,100
2024-07-02	25.780	26.260	25.600	25.890	25.302	343,700
2024-07-01	25.520	25.800	25.220	25.780	25.195	282,175
2024-06-28	25.200	25.740	25.150	25.480	24.902	229,500
2024-06-27	25.510	25.970	25.150	25.190	24.618	235,200
2024-06-26	25.020	25.880	24.970	25.720	25.136	354,475
2024-06-25	25.060	25.570	25.050	25.210	24.638	334,000
2024-06-24	26.440	26.630	25.150	25.250	24.677	532,500
2024-06-21	26.900	26.920	26.340	26.690	26.084	222,978
2024-06-20	27.650	27.680	26.680	26.930	26.319	460,778
2024-06-19	27.500	27.950	27.500	27.640	27.013	292,900
2024-06-18	27.760	28.090	27.440	27.640	27.013	423,400
2024-06-17	28.690	28.690	27.680	27.760	27.130	470,300
2024-06-14	28.660	28.980	28.420	28.690	28.039	491,178
2024-06-13	28.970	29.300	28.500	28.970	28.312	618,800
2024-06-12	28.540	29.790	28.480	29.140	28.479	756,675
2024-06-11	27.850	28.940	27.350	28.610	27.961	742,975
2024-06-07	27.200	27.870	26.850	27.780	27.149	819,617
2024-06-06	27.990	28.450	26.900	26.930	26.319	1,074,900
2024-06-05	26.200	27.920	26.200	27.260	26.641	788,400
2024-06-04	27.140	27.200	26.250	26.520	25.918	579,125
2024-06-03	27.140	27.980	27.020	27.120	26.504	1,014,375
2024-05-31	26.600	27.400	26.590	27.020	26.407	505,805
2024-05-30	26.200	27.230	26.160	26.640	26.035	583,900
2024-05-29	25.450	26.680	25.380	26.620	26.016	667,000
2024-05-28	25.800	25.950	25.430	25.480	24.902	283,200
2024-05-27	26.250	26.400	25.250	25.950	25.361	607,525
2024-05-24	26.200	26.620	26.050	26.220	25.625	604,500
2024-05-23	26.340	27.000	26.310	26.430	25.830	622,500
2024-05-22	26.460	26.730	26.260	26.350	25.752	424,600
2024-05-21	27.300	27.430	26.410	26.460	25.859	806,900
2024-05-20	27.110	27.880	26.900	27.300	26.680	1,000,160
2024-05-17	26.820	28.210	26.820	27.510	26.886	1,269,213
2024-05-16	26.500	27.000	26.340	26.550	25.947	983,238
2024-05-15	27.220	27.500	26.880	27.000	26.387	826,700
2024-05-14	26.410	27.180	26.410	26.970	26.358	571,025
2024-05-13	26.900	27.090	26.180	26.410	25.811	704,125
2024-05-10	27.700	27.960	26.550	26.790	26.182	1,092,925
2024-05-09	27.860	28.300	27.710	27.980	27.345	884,558
2024-05-08	28.890	28.890	27.880	27.950	27.316	1,079,500
2024-05-07	27.750	29.300	27.310	28.950	28.293	1,240,351

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.4600 CNY
2025-10-23	0.2300 CNY
2025-05-28	0.3500 CNY
2024-10-24	0.0300 CNY
2023-07-07	0.0750 CNY
2022-05-27	0.2050 CNY
2021-05-24	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.