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
2022-08-05	49.840	50.900	49.110	50.060	48.845	566,800
2022-08-04	51.300	51.400	49.650	49.870	48.660	734,100
2022-08-03	48.970	52.520	48.040	51.510	50.260	1,358,439
2022-08-02	50.250	51.890	48.330	49.010	47.821	745,385
2022-08-01	50.200	50.790	49.520	49.940	48.728	299,439
2022-07-29	50.200	50.520	49.660	49.810	48.601	333,300
2022-07-28	49.610	50.810	49.370	50.510	49.285	506,800
2022-07-27	48.800	50.160	48.800	49.660	48.455	356,400
2022-07-26	48.600	49.110	47.800	48.800	47.616	232,900
2022-07-25	49.400	50.280	48.200	48.550	47.372	315,700
2022-07-22	49.250	49.990	48.350	49.080	47.889	318,200
2022-07-21	49.490	49.960	49.040	49.480	48.279	540,300
2022-07-20	48.010	50.450	48.000	49.980	48.767	818,300
2022-07-19	47.830	48.460	47.300	48.350	47.177	339,200
2022-07-18	47.650	48.480	47.300	47.830	46.670	310,900
2022-07-15	47.320	48.600	46.350	47.630	46.474	588,185
2022-07-14	45.500	47.430	45.090	47.280	46.133	509,800
2022-07-13	45.020	45.600	44.910	45.130	44.035	268,000
2022-07-12	46.470	46.590	45.000	45.010	43.918	439,600
2022-07-11	47.320	47.510	46.020	46.220	45.099	541,400
2022-07-08	49.100	49.580	47.470	47.590	46.435	981,596
2022-07-07	46.600	51.470	46.530	49.100	47.909	1,316,123
2022-07-06	46.600	47.370	46.240	46.520	45.391	225,400
2022-07-05	47.990	48.260	46.400	46.980	45.840	336,613
2022-07-04	47.370	48.320	46.570	48.220	47.050	304,776
2022-07-01	47.550	48.580	47.010	47.580	46.426	312,796
2022-06-30	47.360	47.780	46.830	47.170	46.026	267,100
2022-06-29	48.510	48.610	47.270	47.310	46.162	329,000
2022-06-28	47.260	48.680	46.830	48.510	47.333	433,684
2022-06-27	47.470	47.680	46.680	47.260	46.113	251,604
2022-06-24	46.190	47.820	45.770	47.250	46.104	377,204
2022-06-23	44.280	46.180	44.010	46.050	44.933	385,850
2022-06-22	46.770	46.770	44.300	44.360	43.284	417,400
2022-06-21	46.690	46.940	45.760	46.150	45.030	246,300
2022-06-20	46.780	46.950	45.880	46.570	45.440	223,000
2022-06-17	46.400	46.960	45.510	46.090	44.972	217,999
2022-06-16	46.130	46.930	45.920	46.530	45.401	226,427
2022-06-15	45.290	46.350	45.290	45.700	44.591	233,900
2022-06-14	45.700	46.580	44.200	45.260	44.162	341,800
2022-06-13	46.240	46.820	45.710	46.500	45.372	230,827
2022-06-10	45.480	47.170	45.260	46.130	45.011	344,057
2022-06-09	46.670	46.670	44.890	45.400	44.298	277,779
2022-06-08	47.590	47.920	46.070	46.750	45.616	292,619
2022-06-07	48.670	48.760	47.180	47.600	46.445	295,700
2022-06-06	47.950	49.310	47.680	48.370	47.196	378,500
2022-06-02	47.090	48.450	46.780	48.090	46.923	426,900
2022-06-01	47.000	49.580	46.370	47.330	46.182	653,748
2022-05-31	46.500	46.960	45.520	46.840	45.704	313,042
2022-05-30	45.430	46.480	44.930	46.430	45.303	320,430
2022-05-27	44.910	46.290	44.910	45.440	44.338	337,200
2022-05-26	44.330	45.690	43.430	45.070	43.776	321,600
2022-05-25	43.580	44.380	43.150	44.050	42.786	224,000
2022-05-24	46.500	47.500	43.140	43.150	41.912	464,400
2022-05-23	46.150	46.330	45.710	46.220	44.893	146,100
2022-05-20	46.020	46.450	45.690	46.150	44.825	232,800
2022-05-19	45.800	46.260	45.430	46.030	44.709	183,551
2022-05-18	45.000	46.320	44.870	46.040	44.719	293,648
2022-05-17	45.800	45.800	44.470	45.010	43.718	308,300
2022-05-16	45.790	48.540	45.300	45.600	44.291	478,557
2022-05-13	46.090	46.960	45.500	46.010	44.689	193,935

← NewerPage 18 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.