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
2026-07-23	35.170	39.370	35.060	38.360	38.360	2,122,400
2026-07-22	35.630	36.350	35.100	35.200	35.200	896,700
2026-07-21	35.440	36.000	33.010	35.910	35.910	1,385,190
2026-07-20	37.500	38.600	35.210	35.760	35.760	1,171,157
2026-07-17	39.400	39.700	37.000	37.350	37.350	968,497
2026-07-16	39.990	40.270	38.800	39.500	39.500	748,900
2026-07-15	39.020	40.200	38.610	39.730	39.730	838,900
2026-07-14	39.060	39.290	37.540	39.060	39.060	1,015,347
2026-07-13	42.150	42.180	39.050	39.100	39.100	1,392,400
2026-07-10	39.790	43.880	39.500	42.350	42.350	1,615,420
2026-07-09	39.380	40.220	38.350	40.100	40.100	954,145
2026-07-08	41.050	41.050	39.450	39.810	39.810	685,400
2026-07-07	42.370	42.710	40.520	40.690	40.690	978,600
2026-07-06	44.010	45.520	42.350	42.410	42.410	1,378,750
2026-07-03	42.400	45.140	42.400	44.420	44.420	1,500,100
2026-07-02	42.520	43.390	42.160	42.380	42.380	1,152,895
2026-07-01	42.800	43.260	41.950	42.620	42.620	1,083,566
2026-06-30	41.350	42.990	41.350	42.360	42.360	1,047,559
2026-06-29	42.680	42.680	40.840	41.740	41.740	1,412,208
2026-06-26	43.760	43.770	42.210	42.390	42.390	1,220,816
2026-06-25	45.200	45.240	43.440	43.780	43.780	1,026,250
2026-06-24	45.600	45.750	43.760	45.330	45.330	1,139,300
2026-06-23	45.190	46.150	45.190	45.240	45.240	1,163,530
2026-06-22	47.440	47.440	44.080	45.660	45.660	1,365,147
2026-06-18	46.450	47.670	45.880	46.760	46.760	941,500
2026-06-17	46.890	47.330	46.270	46.560	46.560	970,750
2026-06-16	47.890	48.340	46.540	47.270	47.270	1,243,740
2026-06-15	48.550	48.900	47.480	47.660	47.660	1,718,780
2026-06-12	47.500	50.480	47.200	48.190	48.190	2,155,327
2026-06-11	47.030	47.520	46.020	47.010	47.010	1,205,525
2026-06-10	47.850	49.520	47.020	47.760	47.300	1,387,150
2026-06-09	47.180	48.440	47.000	47.850	47.389	1,149,730
2026-06-08	49.620	49.980	47.100	47.650	47.191	1,429,700
2026-06-05	49.480	50.710	48.690	50.010	49.528	1,643,546
2026-06-04	50.420	50.560	48.880	49.270	48.796	1,308,343
2026-06-03	51.390	51.890	49.970	50.500	50.014	1,555,495
2026-06-02	52.680	52.990	50.410	51.600	51.103	2,380,741
2026-06-01	54.150	55.950	52.310	52.680	52.173	3,968,694
2026-05-29	62.970	63.680	59.230	59.850	59.274	1,974,064
2026-05-28	62.830	64.700	61.700	62.970	62.364	1,647,995
2026-05-27	65.690	66.010	63.200	63.300	62.690	1,779,768
2026-05-26	67.000	68.150	64.660	66.000	65.364	2,230,203
2026-05-25	70.000	70.200	66.880	67.740	67.088	2,638,967
2026-05-22	70.280	71.730	68.380	70.300	69.623	2,792,809
2026-05-21	74.970	75.000	68.600	69.150	68.484	4,096,174
2026-05-20	71.330	77.980	71.000	74.970	74.248	5,416,782
2026-05-19	73.300	73.910	69.330	72.020	71.326	4,405,995
2026-05-18	74.850	77.760	73.370	74.000	73.287	4,865,907
2026-05-15	85.990	87.900	78.000	78.010	77.259	7,895,400
2026-05-14	95.040	95.040	90.050	93.880	92.976	9,405,374
2026-05-13	79.200	79.200	79.200	79.200	78.437	546,594
2026-05-12	66.000	66.000	66.000	66.000	65.364	0
2026-05-11	66.000	66.000	66.000	66.000	65.364	0
2026-05-08	66.000	66.000	66.000	66.000	65.364	0
2026-05-07	66.000	66.000	66.000	66.000	65.364	0
2026-05-06	66.000	66.000	66.000	66.000	65.364	0
2026-04-30	66.000	66.000	66.000	66.000	65.364	0
2026-04-29	66.000	66.000	66.000	66.000	65.364	0
2026-04-28	66.000	66.000	66.000	66.000	65.364	0
2026-04-27	66.000	66.000	66.000	66.000	65.364	0

← NewerPage 2 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.