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
2026-04-24	60.300	68.600	60.300	66.000	65.364	4,816,988
2026-04-23	57.000	62.390	56.610	59.700	59.125	2,911,010
2026-04-22	56.400	56.530	55.250	56.460	55.916	529,151
2026-04-21	56.630	56.770	55.710	56.160	55.619	576,280
2026-04-20	56.410	56.850	56.020	56.630	56.085	596,400
2026-04-17	55.510	56.300	55.020	56.000	55.461	550,970
2026-04-16	55.280	55.790	54.810	55.600	55.065	502,200
2026-04-15	55.800	56.230	55.010	55.290	54.758	516,802
2026-04-14	55.000	55.360	53.820	55.320	54.787	594,192
2026-04-13	54.350	54.660	53.570	54.200	53.678	404,594
2026-04-10	54.000	55.100	53.510	54.380	53.856	576,561
2026-04-09	53.840	54.080	53.000	53.480	52.965	472,995
2026-04-08	53.210	54.150	53.000	54.090	53.569	544,200
2026-04-07	51.580	52.780	50.540	52.170	51.668	506,450
2026-04-03	52.880	52.930	51.360	51.580	51.083	450,563
2026-04-02	53.270	54.070	52.070	52.420	51.915	517,373
2026-04-01	53.290	53.500	52.310	53.300	52.787	558,456
2026-03-31	52.370	54.050	52.360	52.360	51.856	650,800
2026-03-30	51.500	52.880	50.840	52.600	52.093	549,953
2026-03-27	50.860	52.160	50.090	51.900	51.400	545,100
2026-03-26	52.590	52.600	50.520	50.900	50.410	589,000
2026-03-25	51.590	52.490	51.090	52.240	51.737	643,946
2026-03-24	50.000	51.480	49.220	51.310	50.816	870,284
2026-03-23	51.540	51.540	48.180	48.640	48.172	817,700
2026-03-20	54.280	54.580	51.940	52.000	51.499	611,750
2026-03-19	55.100	55.450	53.770	53.880	53.361	499,014
2026-03-18	55.750	55.980	54.830	55.750	55.213	413,199
2026-03-17	56.660	56.830	55.350	55.380	54.847	427,753
2026-03-16	56.800	56.890	55.880	56.800	56.253	342,199
2026-03-13	56.540	57.080	56.120	56.120	55.580	457,800
2026-03-12	57.950	58.100	56.690	56.990	56.441	530,700
2026-03-11	59.500	59.500	57.900	57.950	57.392	649,000
2026-03-10	57.810	59.540	57.810	59.010	58.442	643,855
2026-03-09	57.670	58.860	56.800	57.600	57.045	808,036
2026-03-06	57.630	59.220	57.300	58.710	58.145	727,781
2026-03-05	59.730	59.800	57.700	58.120	57.560	1,108,300
2026-03-04	56.190	60.300	56.190	59.350	58.778	1,345,051
2026-03-03	63.210	63.210	59.360	59.360	58.788	2,096,771
2026-03-02	59.660	64.380	59.640	63.840	63.225	3,368,788
2026-02-27	59.950	60.070	59.360	59.650	59.076	678,700
2026-02-26	60.250	60.250	59.400	59.950	59.373	614,949
2026-02-25	60.500	60.590	59.800	59.960	59.383	800,349
2026-02-24	60.580	61.000	60.130	60.480	59.898	495,572
2026-02-13	60.490	61.270	60.090	60.560	59.977	628,135
2026-02-12	60.370	60.660	59.910	60.270	59.690	416,605
2026-02-11	61.170	61.170	60.300	60.350	59.769	431,555
2026-02-10	61.610	61.760	60.850	60.870	60.284	416,500
2026-02-09	61.770	61.770	61.030	61.460	60.868	503,071
2026-02-06	60.840	61.300	59.950	60.820	60.234	527,700
2026-02-05	61.170	61.750	60.510	60.810	60.224	630,900
2026-02-04	60.500	61.990	60.200	61.170	60.581	882,465
2026-02-03	60.310	60.820	59.470	60.800	60.214	715,700
2026-02-02	60.020	60.740	59.460	59.600	59.026	623,700
2026-01-30	60.010	60.600	58.720	60.020	59.442	784,388
2026-01-29	60.810	61.270	59.680	60.060	59.482	777,253
2026-01-28	63.740	64.000	60.200	60.520	59.937	1,485,975
2026-01-27	62.510	64.500	62.510	63.790	63.176	977,975
2026-01-26	65.000	65.480	62.500	62.910	62.304	1,221,714
2026-01-23	65.350	65.880	64.700	65.600	64.968	1,114,421
2026-01-22	64.150	65.690	63.990	65.350	64.721	1,121,927

← NewerPage 3 of 5 · 241 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.