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
2023-02-07	50.380	50.500	49.600	50.160	48.943	185,909
2023-02-06	50.510	51.260	49.720	50.000	48.787	344,001
2023-02-03	49.910	51.570	49.730	50.510	49.285	512,055
2023-02-02	50.120	50.440	49.780	49.900	48.689	288,645
2023-02-01	49.600	50.150	49.530	49.880	48.670	287,166
2023-01-31	50.250	50.250	49.170	49.760	48.553	339,066
2023-01-30	49.200	50.500	48.880	50.070	48.855	768,891
2023-01-20	48.390	49.830	48.100	49.200	48.006	804,774
2023-01-19	45.180	50.260	45.020	48.390	47.216	1,404,668
2023-01-18	43.560	43.790	42.800	43.700	42.640	156,300
2023-01-17	43.350	44.150	43.080	43.270	42.220	190,100
2023-01-16	42.700	43.600	42.700	43.360	42.308	153,704
2023-01-13	43.080	43.270	42.620	42.910	41.869	120,891
2023-01-12	42.830	43.680	42.830	43.050	42.006	111,100
2023-01-11	43.330	43.840	42.770	42.830	41.791	192,400
2023-01-10	44.300	44.600	43.270	43.420	42.367	226,000
2023-01-09	44.610	45.520	44.060	44.300	43.225	141,200
2023-01-06	45.050	45.780	44.440	44.610	43.528	159,600
2023-01-05	45.280	45.970	44.990	45.520	44.416	152,700
2023-01-04	45.400	45.590	45.030	45.270	44.172	136,200
2023-01-03	43.980	45.630	43.290	45.400	44.298	269,977
2022-12-30	43.530	44.000	43.160	43.260	42.210	96,000
2022-12-29	43.600	44.320	43.300	43.530	42.474	107,132
2022-12-28	44.240	44.650	43.500	43.600	42.542	135,100
2022-12-27	43.620	44.670	43.480	44.250	43.176	195,291
2022-12-26	43.320	43.870	43.040	43.770	42.708	138,900
2022-12-23	43.120	43.270	42.000	42.880	41.840	148,400
2022-12-22	43.990	45.430	43.050	43.150	42.103	186,200
2022-12-21	45.600	45.600	43.630	43.850	42.786	174,300
2022-12-20	45.140	45.760	44.740	45.090	43.996	142,500
2022-12-19	46.660	46.670	44.900	45.190	44.094	227,955
2022-12-16	48.350	48.400	46.390	46.670	45.538	240,655
2022-12-15	47.690	48.880	47.530	47.780	46.621	212,155
2022-12-14	47.260	48.260	47.100	47.690	46.533	236,200
2022-12-13	48.240	48.430	47.040	47.210	46.065	275,823
2022-12-12	47.500	48.880	47.200	48.330	47.157	431,069
2022-12-09	48.520	49.500	47.850	48.020	46.855	449,800
2022-12-08	49.070	50.080	48.900	49.000	47.811	429,196
2022-12-07	49.700	51.560	49.700	49.960	48.748	692,458
2022-12-06	49.770	51.800	49.640	50.210	48.992	827,852
2022-12-05	48.940	50.990	47.000	50.500	49.275	1,281,412
2022-12-02	49.170	51.360	48.660	49.280	48.084	1,391,015
2022-12-01	49.800	49.800	48.190	48.960	47.772	1,125,224
2022-11-30	46.290	50.820	46.000	50.500	49.275	2,432,732
2022-11-29	48.060	48.200	45.770	46.290	45.167	1,543,634
2022-11-28	41.450	49.730	40.710	47.660	46.504	1,959,593
2022-11-25	41.640	41.980	40.880	41.440	40.435	426,500
2022-11-24	42.190	42.390	41.240	42.160	41.137	236,800
2022-11-23	42.270	42.480	40.910	41.560	40.552	250,300
2022-11-22	43.520	43.520	42.200	42.430	41.401	209,500
2022-11-21	43.000	43.310	42.650	42.920	41.879	185,300
2022-11-18	43.670	44.170	42.680	42.730	41.693	223,400
2022-11-17	43.250	43.940	42.670	43.890	42.825	269,700
2022-11-16	43.090	44.170	42.820	43.390	42.337	341,500
2022-11-15	42.180	43.110	42.030	43.090	42.045	249,700
2022-11-14	42.980	42.980	42.010	42.190	41.166	208,282
2022-11-11	42.780	43.120	42.160	42.550	41.518	250,100
2022-11-10	42.700	42.820	42.010	42.110	41.088	228,600
2022-11-09	43.320	43.760	42.700	42.750	41.713	174,500
2022-11-08	43.410	43.630	42.550	43.370	42.318	291,800

← NewerPage 16 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.