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
2026-01-21	63.360	64.350	63.050	64.200	63.582	812,967
2026-01-20	66.110	66.910	63.380	63.980	63.364	1,366,918
2026-01-19	65.140	67.100	64.710	66.500	65.860	1,365,814
2026-01-16	66.480	66.630	64.600	65.280	64.651	1,240,618
2026-01-15	67.020	67.700	64.560	66.150	65.513	1,795,940
2026-01-14	68.020	69.800	66.370	67.030	66.384	2,822,185
2026-01-13	74.200	75.000	68.000	68.950	68.286	3,623,703
2026-01-12	71.130	81.000	70.020	75.580	74.852	4,905,442
2026-01-09	68.270	72.380	67.500	70.180	69.504	3,837,679
2026-01-08	67.700	70.290	67.300	70.280	69.603	2,535,940
2026-01-07	68.780	68.860	67.200	68.140	67.484	1,824,350
2026-01-06	69.160	69.460	67.580	68.880	68.217	2,316,731
2026-01-05	70.690	71.850	68.030	68.910	68.246	2,516,875
2025-12-31	69.900	72.000	69.140	70.640	69.960	3,181,820
2025-12-30	66.300	72.710	65.220	71.330	70.643	4,878,443
2025-12-29	67.590	67.600	65.090	66.300	65.661	2,059,564
2025-12-26	65.400	69.530	64.200	67.590	66.939	4,038,811
2025-12-25	62.950	64.930	62.950	64.190	63.572	1,714,317
2025-12-24	61.100	63.170	60.850	62.960	62.354	1,356,277
2025-12-23	65.000	65.390	61.560	61.780	61.185	2,256,477
2025-12-22	65.000	65.830	64.300	65.180	64.552	1,628,723
2025-12-19	66.350	68.240	64.910	64.950	64.324	2,021,300
2025-12-18	66.130	69.640	66.010	66.260	65.622	2,618,900
2025-12-17	65.520	68.470	63.810	67.620	66.969	2,618,455
2025-12-16	68.000	68.330	65.210	66.220	65.582	2,640,755
2025-12-15	65.250	71.840	62.500	69.800	69.128	4,437,799
2025-12-12	65.670	66.740	64.020	66.400	65.761	2,580,276
2025-12-11	68.220	68.840	66.060	66.870	66.226	3,611,613
2025-12-10	64.480	71.430	63.550	69.180	68.514	5,675,285
2025-12-09	64.000	66.400	63.500	63.860	63.245	2,964,468
2025-12-08	58.880	69.000	58.880	65.870	65.236	5,306,391
2025-12-05	57.260	58.670	56.360	58.300	57.739	922,455
2025-12-04	57.270	58.400	56.900	57.260	56.709	839,430
2025-12-03	59.190	60.160	56.950	57.830	57.273	1,474,995
2025-12-02	59.930	60.880	59.390	59.400	58.828	1,131,598
2025-12-01	59.130	61.500	58.670	60.330	59.749	1,623,996
2025-11-28	57.210	58.860	56.680	58.650	58.085	1,230,416
2025-11-27	57.380	57.860	56.350	57.200	56.649	983,000
2025-11-26	60.320	60.370	57.600	57.610	57.055	1,574,702
2025-11-25	60.260	61.370	59.410	60.510	59.927	1,882,228
2025-11-24	57.380	60.580	57.380	60.410	59.828	2,277,700
2025-11-21	56.460	59.270	55.300	57.260	56.709	1,342,600
2025-11-20	57.970	58.680	57.050	57.480	56.926	749,800
2025-11-19	57.390	59.620	56.740	58.150	57.590	1,238,016
2025-11-18	59.590	59.590	57.050	57.590	57.035	919,660
2025-11-17	59.670	60.640	59.180	59.410	58.838	1,464,900
2025-11-14	57.530	59.640	57.170	58.170	57.610	1,187,200
2025-11-13	57.920	58.060	57.040	57.600	57.045	645,600
2025-11-12	57.500	57.880	56.250	57.600	57.045	693,700
2025-11-11	58.880	59.170	57.380	57.430	56.877	759,600
2025-11-10	59.450	59.690	58.310	58.680	58.115	491,400
2025-11-07	58.990	60.000	58.130	59.100	58.531	788,300
2025-11-06	59.770	59.770	58.720	59.390	58.818	591,400
2025-11-05	59.800	60.530	58.800	59.310	58.739	735,891
2025-11-04	61.670	61.670	59.560	60.250	59.670	889,700
2025-11-03	61.240	62.160	60.510	61.680	61.086	853,116
2025-10-31	60.920	62.460	60.500	61.160	60.571	796,400
2025-10-30	63.000	63.000	60.730	60.770	60.185	1,190,903
2025-10-29	62.600	64.010	61.620	63.080	62.472	1,936,703
2025-10-28	61.300	64.500	60.580	63.550	62.938	2,634,600

← NewerPage 4 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.