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
2023-11-02	55.050	55.330	53.460	53.630	52.413	1,099,200
2023-11-01	57.010	57.700	54.830	55.050	53.800	1,538,905
2023-10-31	58.220	60.380	56.500	57.000	55.706	1,865,444
2023-10-30	58.300	59.880	57.630	59.110	57.768	1,756,657
2023-10-27	59.000	62.300	58.500	58.990	57.651	2,377,324
2023-10-26	57.700	59.480	55.020	59.400	58.052	2,776,168
2023-10-25	56.100	58.820	55.180	57.560	56.253	2,021,347
2023-10-24	54.540	59.850	53.980	57.000	55.706	2,199,650
2023-10-23	53.730	57.730	53.000	55.160	53.908	2,027,050
2023-10-20	60.000	60.000	54.500	55.440	54.182	2,867,010
2023-10-19	59.950	65.660	58.980	61.280	59.889	3,439,548
2023-10-18	60.100	63.500	58.000	58.560	57.231	2,642,398
2023-10-17	57.550	62.500	55.610	61.380	59.987	3,478,294
2023-10-16	55.470	59.750	54.630	59.470	58.120	3,284,493
2023-10-13	56.990	57.950	55.060	55.320	54.064	2,472,532
2023-10-12	57.000	59.200	56.600	57.260	55.960	3,033,258
2023-10-11	64.770	70.770	58.590	61.990	60.583	5,027,334
2023-10-10	52.050	67.720	52.050	61.750	60.348	4,706,726
2023-10-09	57.800	57.800	57.800	57.800	56.488	0
2023-09-28	57.800	57.800	57.800	57.800	56.488	0
2023-09-27	57.800	57.800	57.800	57.800	56.488	0
2023-09-26	57.800	57.800	57.800	57.800	56.488	0
2023-09-25	57.800	57.800	57.800	57.800	56.488	0
2023-09-22	57.800	57.800	57.800	57.800	56.488	0
2023-09-21	57.800	57.800	57.800	57.800	56.488	0
2023-09-20	57.800	57.800	57.800	57.800	56.488	0
2023-09-19	57.800	57.800	57.800	57.800	56.488	0
2023-09-18	57.800	57.800	57.800	57.800	56.488	0
2023-09-15	61.030	63.800	56.370	57.800	56.488	5,958,468
2023-09-14	49.440	59.330	49.210	59.330	57.983	3,853,943
2023-09-13	51.310	51.650	48.800	49.440	48.318	1,381,962
2023-09-12	53.000	53.700	51.410	51.550	50.380	2,056,796
2023-09-11	55.000	56.130	53.750	54.120	52.892	3,031,261
2023-09-08	51.670	61.000	51.450	57.320	56.019	4,106,730
2023-09-07	53.080	53.670	51.700	51.830	50.654	1,949,000
2023-09-06	51.230	54.710	51.090	54.260	53.028	2,837,725
2023-09-05	50.800	53.330	50.700	51.490	50.321	1,885,373
2023-09-04	50.540	50.690	48.640	50.600	49.451	1,086,800
2023-09-01	50.500	50.600	49.160	49.590	48.464	580,354
2023-08-31	50.450	51.150	49.810	50.090	48.953	943,900
2023-08-30	48.960	51.650	48.600	50.810	49.657	1,515,075
2023-08-29	43.860	48.980	43.350	48.890	47.780	1,850,156
2023-08-28	50.570	50.980	44.730	44.800	43.783	1,672,073
2023-08-25	46.780	50.150	46.370	48.420	47.321	1,385,288
2023-08-24	48.420	49.300	47.120	47.160	46.090	1,230,338
2023-08-23	50.280	50.900	49.000	49.350	48.230	1,754,864
2023-08-22	49.850	54.560	49.600	51.950	50.771	3,057,358
2023-08-21	49.790	51.980	49.250	49.450	48.328	1,136,023
2023-08-18	51.160	51.320	49.980	50.040	48.904	1,631,951
2023-08-17	46.820	52.290	46.080	51.550	50.380	2,406,142
2023-08-16	47.360	47.670	47.020	47.060	45.992	251,300
2023-08-15	46.950	48.590	46.780	47.720	46.637	468,500
2023-08-14	45.960	47.300	45.860	46.950	45.884	340,700
2023-08-11	46.300	47.010	46.000	46.050	45.005	184,600
2023-08-10	46.550	47.350	46.380	46.810	45.747	163,256
2023-08-09	47.250	47.400	46.470	46.590	45.532	243,869
2023-08-08	45.890	47.640	45.850	47.280	46.207	507,300
2023-08-07	45.750	46.980	45.690	45.870	44.829	362,700
2023-08-04	47.100	47.590	45.480	45.640	44.604	603,995
2023-08-03	46.980	47.580	46.770	47.300	46.226	199,250

← NewerPage 13 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.