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
2021-10-25	64.370	66.240	63.500	65.510	63.630	345,900
2021-10-22	65.440	65.440	64.310	64.400	62.552	247,323
2021-10-21	66.560	66.760	64.630	64.850	62.989	433,360
2021-10-20	66.670	67.150	66.400	66.540	64.630	205,700
2021-10-19	67.070	67.200	66.670	66.670	64.757	253,172
2021-10-18	67.120	67.480	66.800	67.320	65.388	249,279
2021-10-15	68.330	68.680	67.030	67.120	65.194	336,100
2021-10-14	67.860	68.860	67.660	68.310	66.349	345,986

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.