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
2024-01-26	45.360	46.550	44.820	45.020	43.998	436,200
2024-01-25	43.370	45.230	43.000	45.150	44.125	393,700
2024-01-24	42.400	43.270	41.420	43.150	42.171	489,135
2024-01-23	42.780	43.210	41.780	42.400	41.438	437,426
2024-01-22	45.990	46.490	42.000	42.710	41.741	497,900
2024-01-19	47.760	47.760	46.080	46.160	45.112	383,600
2024-01-18	47.560	47.560	45.770	46.800	45.738	678,267
2024-01-17	49.380	49.380	46.810	47.570	46.490	445,204
2024-01-16	49.920	49.930	48.080	49.380	48.259	1,013,631
2024-01-15	53.800	53.800	53.800	53.800	52.579	0
2024-01-12	51.300	55.940	50.290	53.800	52.579	1,159,300
2024-01-11	50.660	51.270	50.180	51.040	49.881	336,688
2024-01-10	51.030	51.440	49.920	50.800	49.647	303,800
2024-01-09	50.110	51.910	49.990	51.030	49.872	563,700
2024-01-08	51.980	52.030	50.000	50.010	48.875	440,500
2024-01-05	53.640	53.650	51.350	51.390	50.224	381,900
2024-01-04	53.530	53.900	53.010	53.680	52.462	329,600
2024-01-03	53.830	54.000	52.730	53.550	52.334	564,200
2024-01-02	53.090	54.300	53.090	53.520	52.305	546,000
2023-12-29	52.520	53.480	52.190	53.080	51.875	396,712
2023-12-28	51.360	53.180	51.300	52.690	51.494	366,020
2023-12-27	51.010	51.800	50.660	51.730	50.556	331,700
2023-12-26	51.840	52.100	50.330	51.140	49.979	419,300
2023-12-25	52.020	53.380	51.550	51.800	50.624	617,200
2023-12-22	51.350	53.500	51.300	52.070	50.888	696,751
2023-12-21	51.990	53.000	51.150	51.300	50.136	721,400
2023-12-20	53.880	54.870	53.410	53.490	52.276	341,100
2023-12-19	53.160	53.760	52.560	53.470	52.256	289,800
2023-12-18	53.630	54.200	52.880	53.000	51.797	387,200
2023-12-15	53.920	54.520	53.700	53.910	52.686	209,800
2023-12-14	54.630	54.960	53.850	53.910	52.686	378,200
2023-12-13	54.370	55.230	53.710	54.210	52.980	441,700
2023-12-12	54.150	54.820	53.390	54.380	53.146	440,845
2023-12-11	53.610	54.350	52.000	54.100	52.872	582,400
2023-12-08	53.210	54.440	53.210	53.690	52.471	437,185
2023-12-07	53.880	54.170	53.080	53.700	52.481	598,800
2023-12-06	52.990	54.210	52.970	53.450	52.237	413,300
2023-12-05	55.340	55.950	53.180	53.190	51.983	691,100
2023-12-04	55.100	55.840	55.100	55.500	54.240	425,600
2023-12-01	54.970	55.480	54.500	55.300	54.045	468,344
2023-11-30	55.450	55.990	54.430	54.990	53.742	583,600
2023-11-29	56.370	56.690	55.370	55.450	54.191	647,535
2023-11-28	55.870	56.650	55.150	56.380	55.100	488,640
2023-11-27	55.700	56.770	55.140	55.850	54.582	590,831
2023-11-24	57.500	57.840	55.770	56.100	54.827	642,051
2023-11-23	56.740	57.400	55.910	57.370	56.068	742,432
2023-11-22	59.330	59.610	56.700	56.730	55.442	1,165,451
2023-11-21	61.770	61.770	59.290	59.750	58.394	1,407,374
2023-11-20	58.050	61.560	58.010	61.560	60.163	1,935,701
2023-11-17	58.410	58.420	57.340	58.110	56.791	593,029
2023-11-16	58.580	59.220	57.880	57.880	56.566	793,270
2023-11-15	59.020	59.980	57.900	58.730	57.397	756,448
2023-11-14	58.460	59.610	58.190	58.900	57.563	1,136,344
2023-11-13	55.400	59.090	54.800	58.780	57.446	1,914,698
2023-11-10	54.500	55.580	53.540	55.400	54.142	769,296
2023-11-09	55.080	55.780	53.930	54.310	53.077	680,183
2023-11-08	56.360	56.500	54.800	55.140	53.888	903,396
2023-11-07	56.150	56.810	55.450	56.170	54.895	972,590
2023-11-06	54.580	56.620	54.580	56.350	55.071	927,396
2023-11-03	53.970	55.310	53.800	54.420	53.185	863,024

← NewerPage 12 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.