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
2022-11-07	43.100	43.290	42.610	43.040	41.996	277,800
2022-11-04	43.000	43.440	42.500	43.030	41.986	268,800
2022-11-03	42.390	43.440	42.180	43.260	42.210	432,466
2022-11-02	42.530	43.240	42.140	42.200	41.176	235,300
2022-11-01	42.350	42.850	41.730	42.530	41.498	276,100
2022-10-31	40.100	42.100	39.710	41.800	40.786	333,700
2022-10-28	41.320	41.770	39.590	39.680	38.717	282,600
2022-10-27	41.980	42.600	41.470	41.600	40.591	229,866
2022-10-26	41.150	42.350	40.580	42.190	41.166	206,002
2022-10-25	41.050	41.680	40.120	41.000	40.005	208,436
2022-10-24	41.130	42.810	41.100	41.400	40.396	280,402
2022-10-21	41.160	41.600	40.660	41.100	40.103	130,636
2022-10-20	40.810	41.690	40.260	41.170	40.171	168,400
2022-10-19	41.620	41.750	40.910	41.060	40.064	159,900
2022-10-18	41.220	41.850	40.960	41.640	40.630	254,300
2022-10-17	40.020	41.860	39.930	41.210	40.210	318,500
2022-10-14	39.500	40.270	39.500	40.140	39.166	169,900
2022-10-13	38.600	39.880	38.500	39.570	38.610	238,713
2022-10-12	37.400	38.620	36.900	38.570	37.634	259,300
2022-10-11	38.000	38.080	37.320	37.500	36.590	182,665
2022-10-10	39.770	39.770	37.850	38.050	37.127	249,400
2022-09-30	40.880	40.990	38.510	38.510	37.576	220,549
2022-09-29	40.490	40.840	39.770	39.890	38.922	207,844
2022-09-28	41.500	41.770	39.840	39.990	39.020	235,900
2022-09-27	40.020	41.660	40.020	41.310	40.308	234,899
2022-09-26	41.580	41.580	39.870	40.020	39.049	248,900
2022-09-23	43.300	44.000	41.730	41.750	40.737	326,401
2022-09-22	42.380	43.770	42.010	43.370	42.318	289,800
2022-09-21	42.140	42.600	40.420	42.480	41.449	237,300
2022-09-20	41.200	41.990	41.010	41.700	40.688	138,773
2022-09-19	43.270	44.070	41.110	41.280	40.278	345,800
2022-09-16	43.740	44.870	43.450	43.700	42.640	389,100
2022-09-15	45.430	45.550	42.960	43.400	42.347	358,400
2022-09-14	43.500	45.200	43.500	44.910	43.820	313,660
2022-09-13	43.750	44.490	43.500	44.090	43.020	157,911
2022-09-09	43.710	44.410	43.080	43.350	42.298	225,800
2022-09-08	44.650	45.190	43.850	44.010	42.942	261,129
2022-09-07	45.220	45.720	44.560	44.670	43.586	279,515
2022-09-06	44.850	46.200	44.310	45.220	44.123	349,628
2022-09-05	45.100	45.750	44.320	44.510	43.430	398,943
2022-09-02	43.340	46.700	43.340	45.700	44.591	667,443
2022-09-01	43.240	43.710	42.950	43.100	42.054	163,900
2022-08-31	45.000	45.240	43.030	43.130	42.084	308,500
2022-08-30	44.750	45.110	44.010	44.550	43.469	181,579
2022-08-29	44.000	44.640	43.330	44.490	43.411	241,096
2022-08-26	44.130	45.340	44.060	44.120	43.050	390,525
2022-08-25	46.530	46.790	44.740	45.250	44.152	379,127
2022-08-24	48.990	48.990	46.460	46.530	45.401	438,327
2022-08-23	49.400	49.880	48.510	48.660	47.479	260,200
2022-08-22	49.210	49.660	48.620	49.440	48.240	184,600
2022-08-19	50.770	51.380	49.080	49.120	47.928	436,581
2022-08-18	49.870	50.950	49.360	50.870	49.636	347,900
2022-08-17	50.450	50.450	49.400	49.870	48.660	276,900
2022-08-16	50.910	51.260	50.050	50.360	49.138	306,000
2022-08-15	50.890	51.000	50.050	50.620	49.392	291,000
2022-08-12	52.000	52.010	50.820	50.850	49.616	412,900
2022-08-11	52.670	52.990	51.710	51.980	50.719	520,700
2022-08-10	51.400	52.990	51.110	52.410	51.138	706,500
2022-08-09	51.230	51.780	50.010	51.400	50.153	501,300
2022-08-08	50.370	51.770	49.420	51.430	50.182	615,200

← NewerPage 17 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.