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
2022-02-10	62.800	63.130	62.260	62.900	61.095	190,695
2022-02-09	61.620	62.850	61.590	62.850	61.046	202,891
2022-02-08	61.110	62.300	61.000	61.930	60.153	199,374
2022-02-07	61.990	61.990	61.020	61.110	59.356	131,800
2022-01-28	59.950	60.960	59.550	60.550	58.812	255,800
2022-01-27	61.970	62.000	59.830	59.860	58.142	410,895
2022-01-26	62.980	63.160	61.500	61.950	60.172	468,191
2022-01-25	63.230	66.460	63.230	63.350	61.532	589,291
2022-01-24	63.050	63.880	62.900	63.210	61.396	150,000
2022-01-21	64.220	64.250	63.180	63.180	61.367	224,700
2022-01-20	66.600	66.950	64.180	64.200	62.357	449,091
2022-01-19	66.580	67.220	66.580	66.600	64.689	218,100
2022-01-18	68.200	68.400	66.900	67.000	65.077	338,800
2022-01-17	66.490	68.160	66.480	68.030	66.077	355,615
2022-01-14	66.820	67.710	66.400	66.460	64.553	319,716
2022-01-13	67.690	68.340	67.000	67.330	65.398	291,600
2022-01-12	66.660	67.490	66.660	67.410	65.475	256,400
2022-01-11	67.570	67.740	66.510	66.760	64.844	266,500
2022-01-10	66.830	67.580	66.000	67.210	65.281	263,600
2022-01-07	68.300	68.520	66.820	66.820	64.902	348,300
2022-01-06	67.860	68.560	67.500	68.250	66.291	223,600
2022-01-05	69.210	69.580	67.510	67.860	65.912	379,500
2022-01-04	68.660	69.370	68.420	69.060	67.078	279,900
2021-12-31	68.740	69.180	68.430	68.660	66.689	246,476
2021-12-30	67.670	69.390	67.610	68.740	66.767	408,857
2021-12-29	66.180	68.390	66.180	68.200	66.243	409,633
2021-12-28	66.240	67.570	66.080	66.750	64.834	227,100
2021-12-27	65.900	66.500	65.590	66.170	64.271	225,400
2021-12-24	67.600	67.800	65.380	66.000	64.106	529,003
2021-12-23	68.610	68.670	67.520	67.650	65.708	371,776
2021-12-22	68.640	69.250	68.140	68.880	66.903	245,500
2021-12-21	68.010	68.760	68.000	68.680	66.709	308,900
2021-12-20	69.390	69.520	67.750	67.990	66.039	474,200
2021-12-17	71.360	71.600	69.880	69.890	67.884	481,796
2021-12-16	69.880	72.070	69.880	70.990	68.953	549,596
2021-12-15	70.750	71.290	69.850	69.870	67.865	433,265
2021-12-14	69.650	70.920	69.190	70.860	68.826	546,030
2021-12-13	69.200	69.790	68.470	69.660	67.661	392,400
2021-12-10	68.910	69.240	68.100	68.770	66.796	388,214
2021-12-09	68.780	69.390	68.410	68.990	67.010	421,480
2021-12-08	67.510	69.310	67.510	68.790	66.816	372,909
2021-12-07	69.640	70.480	67.410	67.510	65.572	676,156
2021-12-06	72.010	72.060	69.610	69.610	67.612	676,700
2021-12-03	71.140	73.500	71.000	72.060	69.992	657,762
2021-12-02	73.500	74.000	71.120	71.120	69.079	958,400
2021-12-01	73.000	74.220	72.600	74.000	71.876	653,000
2021-11-30	73.250	74.840	72.800	73.500	71.390	973,389
2021-11-29	72.500	74.460	71.510	73.250	71.148	1,482,070
2021-11-26	76.910	77.880	73.810	74.070	71.944	1,684,977
2021-11-25	74.880	82.690	74.680	77.540	75.315	2,975,211
2021-11-24	71.200	75.300	71.080	75.090	72.935	1,992,678
2021-11-23	70.390	71.440	69.780	71.140	69.098	737,926
2021-11-22	70.380	70.500	69.380	70.380	68.360	518,718
2021-11-19	70.800	71.280	70.030	70.330	68.311	558,910
2021-11-18	69.200	71.540	69.200	70.850	68.817	874,662
2021-11-17	68.020	69.960	68.000	69.520	67.525	491,826
2021-11-16	70.780	71.210	68.100	68.110	66.155	872,787
2021-11-15	71.590	72.100	70.690	71.250	69.205	745,545
2021-11-12	69.670	72.490	69.120	71.590	69.535	1,101,487
2021-11-11	68.820	69.960	68.480	69.050	67.068	604,950

← NewerPage 20 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.