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
2024-05-06	28.050	28.320	27.400	27.830	27.198	1,200,080
2024-04-30	27.240	28.890	27.000	27.880	27.247	1,884,378
2024-04-29	27.500	28.140	26.450	27.520	26.895	2,504,000
2024-04-26	26.560	27.940	25.490	27.000	26.387	4,465,944
2024-04-25	31.800	31.800	31.800	31.800	31.078	0
2024-04-24	30.290	32.260	30.200	31.800	31.078	2,285,019
2024-04-23	31.000	32.500	30.920	31.220	30.511	2,224,169
2024-04-22	30.200	32.980	29.440	32.650	31.909	2,949,231
2024-04-19	29.740	32.680	28.760	30.870	30.169	2,575,250
2024-04-18	28.650	31.900	27.680	29.740	29.065	2,376,746
2024-04-17	26.000	29.000	26.000	28.680	28.029	2,072,445
2024-04-16	27.760	28.500	25.160	25.270	24.696	1,642,300
2024-04-15	30.300	31.310	27.020	28.560	27.912	2,023,850
2024-04-12	32.000	32.490	31.380	31.560	30.844	959,609
2024-04-11	31.870	32.480	31.250	31.640	30.922	1,144,901
2024-04-10	33.090	33.200	31.180	31.900	31.176	1,589,900
2024-04-09	31.990	33.780	31.910	33.180	32.427	1,999,700
2024-04-08	34.580	34.730	32.180	32.280	31.547	2,673,471
2024-04-03	37.200	37.770	35.230	35.410	34.606	2,787,910
2024-04-02	40.000	40.170	37.800	38.010	37.147	3,746,114
2024-04-01	39.720	41.080	38.830	40.840	39.913	4,459,025
2024-03-29	48.660	48.760	42.100	42.100	41.144	4,707,917
2024-03-28	36.500	40.630	36.250	40.630	39.708	2,140,208
2024-03-27	35.810	36.150	33.500	33.860	33.091	1,191,400
2024-03-26	35.450	36.560	35.080	35.720	34.909	1,207,600
2024-03-25	37.600	37.960	35.400	35.450	34.645	1,622,175
2024-03-22	39.050	39.290	37.500	37.960	37.098	2,148,802
2024-03-21	38.410	39.780	37.600	39.570	38.672	2,566,292
2024-03-20	37.600	39.880	37.480	38.400	37.528	2,013,700
2024-03-19	37.510	38.700	37.080	38.020	37.157	2,188,825
2024-03-18	35.970	38.060	35.960	37.960	37.098	1,922,089
2024-03-15	35.330	36.200	35.050	35.940	35.124	1,377,446
2024-03-14	36.300	36.680	34.410	35.340	34.538	2,205,264
2024-03-13	35.980	38.650	35.700	37.260	36.414	2,479,593
2024-03-12	34.380	36.200	34.000	35.970	35.154	1,931,600
2024-03-11	33.800	34.740	33.180	34.350	33.570	1,558,956
2024-03-08	33.100	35.480	33.010	34.750	33.961	1,942,957
2024-03-07	33.180	34.270	32.690	32.960	32.212	1,161,529
2024-03-06	33.100	34.190	32.150	33.490	32.730	1,643,943
2024-03-05	32.850	35.500	32.400	33.300	32.544	2,195,786
2024-03-04	33.700	36.550	32.220	32.880	32.134	1,654,632
2024-03-01	33.430	34.230	32.600	34.100	33.326	1,550,132
2024-02-29	32.060	33.420	31.000	33.420	32.661	1,559,705
2024-02-28	37.010	37.780	31.600	31.920	31.195	2,397,155
2024-02-27	33.200	39.860	32.750	37.250	36.404	2,054,342
2024-02-26	32.030	33.800	31.770	33.410	32.652	1,124,900
2024-02-23	31.010	32.450	30.660	32.300	31.567	1,136,350
2024-02-22	29.370	31.130	28.830	30.970	30.267	1,354,200
2024-02-21	27.490	29.570	27.300	28.950	28.293	1,141,725
2024-02-20	27.280	28.070	26.290	27.950	27.316	952,000
2024-02-19	24.440	28.570	24.440	27.290	26.671	1,242,556
2024-02-08	22.890	25.000	21.590	24.740	24.178	1,471,346
2024-02-07	25.030	25.250	22.120	22.400	21.892	1,310,183
2024-02-06	24.900	26.000	22.350	25.070	24.501	1,271,869
2024-02-05	29.920	30.530	25.280	25.420	24.843	1,015,028
2024-02-02	33.530	34.390	29.530	30.690	29.993	1,049,184
2024-02-01	30.440	33.680	30.010	32.870	32.124	1,460,677
2024-01-31	33.990	36.000	33.660	33.660	32.896	2,097,290
2024-01-30	43.230	43.440	42.000	42.080	41.125	350,400
2024-01-29	45.060	45.970	43.180	43.210	42.229	345,300

← NewerPage 11 of 21 · 1,212 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.