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
2022-05-12	45.330	46.430	45.110	46.120	44.796	263,966
2022-05-11	45.880	46.480	45.310	45.330	44.029	378,574
2022-05-10	44.000	45.820	44.000	45.560	44.252	309,400
2022-05-09	43.390	44.950	43.390	44.530	43.252	301,757
2022-05-06	42.390	44.110	41.950	43.400	42.154	360,346
2022-05-05	41.100	44.160	41.100	43.150	41.912	464,065
2022-04-29	38.620	41.790	38.620	41.450	40.260	689,552
2022-04-28	39.640	40.340	38.090	38.620	37.512	845,166
2022-04-27	41.300	43.370	40.530	42.960	41.727	316,961
2022-04-26	44.300	44.360	41.600	41.600	40.406	287,601
2022-04-25	47.270	47.270	42.900	42.900	41.669	372,218
2022-04-22	47.210	48.270	46.050	47.590	46.224	307,200
2022-04-21	48.800	49.730	47.260	47.260	45.904	275,900
2022-04-20	49.990	49.990	48.630	49.000	47.594	203,500
2022-04-19	49.400	50.120	49.100	49.450	48.031	180,600
2022-04-18	48.800	49.770	47.850	49.400	47.982	214,479
2022-04-15	50.900	50.910	48.320	48.750	47.351	471,001
2022-04-14	50.800	51.400	50.140	50.920	49.459	262,605
2022-04-13	52.230	52.690	50.650	50.660	49.206	579,156
2022-04-12	55.010	55.010	50.120	53.060	51.537	1,096,899
2022-04-11	60.390	60.400	57.600	58.100	56.432	518,065
2022-04-08	60.080	61.500	59.000	61.210	59.453	624,340
2022-04-07	58.600	60.630	58.600	60.020	58.297	632,800
2022-04-06	57.990	58.930	57.800	58.650	56.967	257,075
2022-04-01	58.620	58.620	57.610	57.900	56.238	266,500
2022-03-31	57.530	58.970	57.120	58.850	57.161	403,400
2022-03-30	57.380	57.880	57.080	57.540	55.889	230,294
2022-03-29	58.030	58.970	57.370	57.370	55.723	223,200
2022-03-28	57.820	58.670	57.110	58.030	56.364	200,795
2022-03-25	59.890	60.340	58.700	58.710	57.025	284,695
2022-03-24	60.650	60.650	59.110	59.370	57.666	374,429
2022-03-23	60.230	62.000	59.580	60.800	59.055	501,900
2022-03-22	61.950	62.660	60.000	60.480	58.744	578,500
2022-03-21	59.800	61.680	59.380	60.900	59.152	559,261
2022-03-18	60.240	60.380	59.010	59.620	57.909	405,821
2022-03-17	59.520	61.450	59.520	60.220	58.492	676,290
2022-03-16	60.700	61.460	56.500	59.520	57.812	955,823
2022-03-15	64.490	64.900	60.490	60.530	58.793	1,147,439
2022-03-14	58.780	70.500	58.270	65.000	63.134	1,732,819
2022-03-11	58.700	59.120	57.520	59.020	57.326	193,700
2022-03-10	58.980	59.680	58.680	58.970	57.278	231,400
2022-03-09	60.100	60.900	57.070	58.150	56.481	383,900
2022-03-08	62.000	62.430	59.720	59.800	58.084	357,999
2022-03-07	63.170	63.920	61.800	62.160	60.376	294,700
2022-03-04	63.460	64.380	62.730	63.000	61.192	318,723
2022-03-03	64.610	64.880	63.540	63.550	61.726	445,533
2022-03-02	65.690	65.800	64.510	64.610	62.756	426,352
2022-03-01	65.300	66.660	64.800	65.960	64.067	506,391
2022-02-28	67.540	67.540	65.300	65.730	63.843	568,511
2022-02-25	68.000	68.000	65.000	66.050	64.154	871,984
2022-02-24	64.020	67.820	63.600	66.980	65.058	1,465,022
2022-02-23	63.420	64.520	62.600	64.230	62.387	447,774
2022-02-22	64.120	65.100	63.450	63.500	61.677	368,900
2022-02-21	63.300	63.740	63.020	63.550	61.726	214,500
2022-02-18	63.590	63.590	62.400	63.010	61.202	206,000
2022-02-17	62.500	64.410	62.500	63.850	62.017	414,800
2022-02-16	62.700	63.150	62.000	62.820	61.017	211,800
2022-02-15	62.590	62.940	62.150	62.710	60.910	186,400
2022-02-14	61.510	63.500	61.510	62.650	60.852	323,169
2022-02-11	62.670	62.890	61.500	61.510	59.745	220,491

← NewerPage 19 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.