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
2023-05-08	42.390	43.580	42.320	43.250	42.201	220,526
2023-05-05	42.810	43.000	42.210	42.390	41.362	243,100
2023-05-04	43.000	44.100	42.450	42.790	41.752	432,683
2023-04-28	42.890	43.450	42.410	43.320	42.269	557,400
2023-04-27	43.810	44.130	41.790	42.620	41.586	1,071,350
2023-04-26	44.510	46.330	44.430	45.850	44.738	496,900
2023-04-25	44.350	45.420	44.010	44.710	43.625	506,400
2023-04-24	49.880	49.880	44.290	44.350	43.274	1,017,250
2023-04-21	48.290	50.200	48.290	49.880	48.670	883,205
2023-04-20	48.550	48.860	48.020	48.320	47.148	276,166
2023-04-19	50.400	50.400	48.510	48.550	47.372	545,400
2023-04-18	48.080	50.290	47.580	49.870	48.660	956,400
2023-04-17	47.810	48.580	47.810	48.080	46.913	208,400
2023-04-14	47.490	48.280	47.310	48.230	47.060	326,700
2023-04-13	48.110	48.490	47.360	47.470	46.318	350,705
2023-04-12	47.200	48.550	46.760	48.080	46.913	566,300
2023-04-11	46.780	47.140	46.460	47.070	45.928	228,400
2023-04-10	47.980	47.980	46.700	46.770	45.635	430,000
2023-04-07	47.240	47.800	47.120	47.700	46.543	447,485
2023-04-06	48.740	48.740	47.210	47.230	46.084	722,000
2023-04-04	50.990	50.990	48.000	48.100	46.933	1,100,100
2023-04-03	50.060	50.990	50.010	50.800	49.567	646,300
2023-03-31	50.120	50.460	49.700	50.310	49.089	416,910
2023-03-30	52.330	52.400	50.100	50.130	48.914	787,998
2023-03-29	53.080	53.290	51.890	52.390	51.119	775,701
2023-03-28	53.300	53.800	52.530	53.670	52.368	984,707
2023-03-27	53.790	54.680	52.800	53.280	51.987	1,084,379
2023-03-24	54.440	54.440	53.320	54.060	52.748	1,183,787
2023-03-23	54.940	55.470	54.200	54.800	53.470	1,660,732
2023-03-22	58.000	58.430	54.820	55.610	54.261	2,666,493
2023-03-21	52.790	61.000	52.660	58.830	57.403	2,780,779
2023-03-20	49.960	51.900	49.590	51.630	50.377	572,700
2023-03-17	50.780	50.780	49.500	50.060	48.845	454,200
2023-03-16	50.510	51.460	50.100	50.780	49.548	427,800
2023-03-15	51.780	52.640	50.300	50.740	49.509	756,800
2023-03-14	50.240	54.270	50.230	52.690	51.412	933,095
2023-03-13	50.580	51.450	49.900	50.830	49.597	285,200
2023-03-10	51.760	52.190	50.770	50.830	49.597	296,200
2023-03-09	51.160	51.590	50.530	51.380	50.133	342,900
2023-03-08	49.500	51.180	49.500	50.830	49.597	369,102
2023-03-07	51.500	51.950	49.610	49.690	48.484	636,700
2023-03-06	51.560	52.610	51.060	51.680	50.426	580,152
2023-03-03	51.510	51.990	51.000	51.210	49.968	525,800
2023-03-02	52.250	52.700	51.150	51.500	50.250	468,861
2023-03-01	51.480	52.290	50.830	52.230	50.963	500,758
2023-02-28	51.260	52.710	51.160	51.730	50.475	655,050
2023-02-27	53.080	53.080	51.020	51.520	50.270	1,001,900
2023-02-24	50.000	54.680	49.780	53.200	51.909	1,336,910
2023-02-23	50.210	50.470	49.600	49.660	48.455	180,116
2023-02-22	49.120	50.390	48.640	49.990	48.777	275,012
2023-02-21	48.970	49.580	48.150	49.300	48.104	323,500
2023-02-20	49.080	49.090	47.890	48.500	47.323	327,336
2023-02-17	49.080	49.880	48.380	49.080	47.889	270,000
2023-02-16	50.400	50.610	49.020	49.220	48.026	352,600
2023-02-15	51.200	51.200	49.910	50.310	49.089	375,736
2023-02-14	50.590	51.070	50.000	51.070	49.831	362,976
2023-02-13	50.120	50.890	49.420	50.250	49.031	400,100
2023-02-10	49.990	50.500	48.900	49.590	48.387	272,500
2023-02-09	49.290	50.390	48.910	50.100	48.884	244,100
2023-02-08	50.160	50.170	48.920	49.040	47.850	214,209

← NewerPage 15 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.