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
2023-08-02	47.280	48.780	47.150	47.280	46.207	334,800
2023-08-01	48.530	48.960	47.500	47.650	46.568	436,183
2023-07-31	48.580	48.810	48.130	48.470	47.370	537,269
2023-07-28	49.240	49.440	47.880	48.850	47.741	803,550
2023-07-27	47.010	50.500	47.010	49.780	48.650	1,341,419
2023-07-26	47.620	47.780	47.050	47.250	46.177	338,891
2023-07-25	47.100	48.020	46.360	47.790	46.705	528,191
2023-07-24	46.670	47.140	46.230	46.360	45.308	355,700
2023-07-21	47.620	48.110	46.460	46.700	45.640	774,090
2023-07-20	49.860	49.860	47.660	47.780	46.695	839,200
2023-07-19	50.460	51.390	49.020	49.910	48.777	1,003,302
2023-07-18	51.360	51.440	50.080	50.460	49.315	878,500
2023-07-17	52.760	53.000	50.500	50.950	49.794	1,832,900
2023-07-14	49.740	54.500	49.010	53.700	52.481	2,881,634
2023-07-13	49.010	52.500	48.350	50.430	49.285	1,787,522
2023-07-12	50.970	50.980	49.100	49.600	48.474	1,735,133
2023-07-11	49.900	53.580	49.000	51.690	50.517	2,545,036
2023-07-10	46.950	51.880	46.540	49.900	48.767	1,823,345
2023-07-07	46.870	46.870	45.790	46.460	45.405	294,000
2023-07-06	46.430	47.340	46.020	46.870	45.733	363,500
2023-07-05	48.440	48.440	46.250	46.560	45.430	458,900
2023-07-04	47.440	47.550	46.820	47.260	46.113	281,300
2023-07-03	47.620	48.000	47.050	47.230	46.084	327,700
2023-06-30	46.480	47.890	46.090	47.340	46.191	405,900
2023-06-29	45.940	47.670	45.050	46.650	45.518	522,095
2023-06-28	45.010	45.680	43.880	45.620	44.513	316,800
2023-06-27	44.560	45.460	43.540	45.440	44.338	308,100
2023-06-26	45.410	46.000	43.550	44.120	43.050	348,700
2023-06-21	45.580	46.420	45.580	45.710	44.601	279,500
2023-06-20	46.200	46.760	45.210	46.200	45.079	480,500
2023-06-19	45.300	46.300	45.300	45.770	44.660	355,660
2023-06-16	45.060	45.900	44.900	45.510	44.406	210,900
2023-06-15	45.000	45.460	44.730	45.000	43.908	189,078
2023-06-14	45.730	45.750	44.900	45.470	44.367	291,000
2023-06-13	44.580	45.950	44.530	45.650	44.542	335,600
2023-06-12	45.090	45.470	44.500	44.670	43.586	230,600
2023-06-09	44.400	44.990	43.930	44.840	43.752	232,000
2023-06-08	45.030	45.060	43.850	44.400	43.323	255,116
2023-06-07	44.600	45.080	44.210	45.050	43.957	222,600
2023-06-06	45.850	46.000	44.580	44.600	43.518	235,700
2023-06-05	45.840	46.100	45.100	46.000	44.884	266,700
2023-06-02	45.710	46.390	45.510	45.830	44.718	224,300
2023-06-01	45.460	46.090	45.020	45.700	44.591	227,216
2023-05-31	45.690	45.950	45.160	45.390	44.289	137,600
2023-05-30	45.480	45.990	44.800	45.540	44.435	185,500
2023-05-29	46.400	46.400	45.010	45.610	44.503	215,600
2023-05-26	45.260	45.910	45.180	45.590	44.484	136,900
2023-05-25	45.100	46.120	45.100	45.690	44.581	233,345
2023-05-24	45.390	45.860	44.970	45.330	44.230	180,500
2023-05-23	45.980	45.980	45.010	45.250	44.152	206,673
2023-05-22	44.920	45.650	44.700	45.530	44.425	278,500
2023-05-19	44.590	44.950	43.880	44.920	43.830	251,060
2023-05-18	44.060	44.560	43.920	44.320	43.245	276,405
2023-05-17	42.370	44.250	42.210	44.070	43.001	491,160
2023-05-16	42.620	42.880	42.130	42.370	41.342	165,900
2023-05-15	41.910	42.550	41.600	42.500	41.469	200,927
2023-05-12	42.380	42.800	41.710	41.910	40.893	232,060
2023-05-11	42.400	42.510	41.890	42.420	41.391	141,600
2023-05-10	42.170	42.460	41.820	42.240	41.215	204,866
2023-05-09	43.200	43.250	42.060	42.160	41.137	237,600

← NewerPage 14 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.