Beijing Hengyu Datacom Aviation Equipment co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 69.000 | 70.560 | 68.540 | 69.300 | 67.311 | 669,429 |
| 2021-11-09 | 68.270 | 69.900 | 67.680 | 69.000 | 67.020 | 747,913 |
| 2021-11-08 | 66.950 | 68.660 | 65.550 | 67.980 | 66.029 | 580,960 |
| 2021-11-05 | 67.530 | 68.600 | 67.120 | 67.180 | 65.252 | 555,709 |
| 2021-11-04 | 67.070 | 68.080 | 66.000 | 67.930 | 65.980 | 694,635 |
| 2021-11-03 | 67.050 | 67.880 | 66.200 | 67.250 | 65.320 | 979,660 |
| 2021-11-02 | 64.000 | 70.000 | 63.880 | 69.020 | 67.039 | 1,800,893 |
| 2021-11-01 | 62.340 | 63.900 | 62.130 | 63.630 | 61.804 | 330,900 |
| 2021-10-29 | 61.710 | 62.720 | 61.660 | 62.340 | 60.551 | 268,500 |
| 2021-10-28 | 64.000 | 64.000 | 61.650 | 61.700 | 59.929 | 490,200 |
| 2021-10-27 | 65.670 | 65.720 | 64.850 | 64.890 | 63.028 | 431,500 |
| 2021-10-26 | 64.820 | 65.510 | 64.630 | 64.780 | 62.921 | 318,200 |
← NewerPage 21 of 21 · 1,212 trading days
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.