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
2025-10-28	61.300	64.500	60.580	63.550	62.938	2,634,600
2025-10-27	60.490	61.180	60.120	60.960	60.373	1,011,313
2025-10-24	58.900	61.970	58.900	60.560	59.977	1,214,900
2025-10-23	59.570	59.840	57.680	58.820	58.254	747,100
2025-10-22	60.740	60.990	59.770	59.770	58.967	669,800
2025-10-21	60.000	60.980	59.640	60.740	59.924	634,400
2025-10-20	60.480	61.350	59.390	59.990	59.184	796,100
2025-10-17	60.850	62.580	59.560	59.570	58.769	1,140,361
2025-10-16	62.800	63.730	60.600	60.760	59.943	1,448,361
2025-10-15	62.550	62.850	60.390	62.850	62.005	1,411,900
2025-10-14	64.910	65.600	62.260	62.540	61.699	2,461,200
2025-10-13	59.850	66.180	58.850	64.860	63.988	3,168,386
2025-10-10	60.780	63.980	59.880	61.910	61.078	2,121,400
2025-10-09	60.660	61.300	59.100	60.790	59.973	1,048,213
2025-09-30	60.680	61.150	59.650	60.370	59.559	1,071,700
2025-09-29	59.470	59.900	58.010	59.680	58.878	997,600
2025-09-26	59.090	60.790	59.010	59.260	58.463	904,400
2025-09-25	60.940	60.940	59.600	59.600	58.799	728,263
2025-09-24	60.500	61.270	59.810	60.960	60.141	874,200
2025-09-23	62.300	62.300	58.820	60.580	59.766	1,508,263
2025-09-22	61.990	62.230	61.250	62.150	61.315	1,007,700
2025-09-19	61.740	64.400	61.500	61.880	61.048	1,317,900
2025-09-18	64.220	64.680	61.510	62.060	61.226	1,553,300
2025-09-17	64.520	64.710	63.500	64.060	63.199	986,100
2025-09-16	63.780	64.500	63.060	64.380	63.515	962,500
2025-09-15	64.380	64.380	63.150	63.300	62.449	940,656
2025-09-12	64.900	65.190	64.050	64.280	63.416	1,291,750
2025-09-11	63.550	65.170	62.680	64.610	63.742	1,189,900
2025-09-10	63.230	64.190	62.850	63.110	62.262	1,034,475
2025-09-09	65.500	66.600	62.890	63.220	62.370	1,323,584
2025-09-08	65.870	66.550	64.500	65.630	64.748	1,365,542
2025-09-05	63.110	66.000	62.640	65.980	65.093	1,865,185
2025-09-04	66.160	66.980	61.810	62.740	61.897	2,307,364
2025-09-03	75.840	76.290	65.890	65.960	65.073	2,815,895
2025-09-02	77.800	77.960	73.100	76.400	75.373	2,497,837
2025-09-01	78.280	80.460	76.930	78.620	77.563	2,832,335
2025-08-29	76.000	82.700	73.500	80.200	79.122	4,100,672
2025-08-28	75.310	78.660	73.880	76.010	74.988	2,574,517
2025-08-27	76.700	76.700	72.960	72.960	71.979	2,885,369
2025-08-26	77.780	80.280	76.000	77.600	76.557	2,878,623
2025-08-25	76.220	77.610	75.910	76.880	75.847	2,335,450
2025-08-22	76.510	77.710	74.660	77.610	76.567	2,418,635
2025-08-21	79.430	80.700	76.780	76.850	75.817	4,224,431
2025-08-20	78.130	89.880	77.200	83.040	81.924	5,386,118
2025-08-19	78.430	80.350	76.600	77.750	76.705	2,995,698
2025-08-18	77.120	80.000	77.070	79.850	78.777	3,834,124
2025-08-15	76.680	78.960	75.100	77.120	76.083	3,266,825
2025-08-14	78.030	79.010	74.000	74.020	73.025	4,298,765
2025-08-13	77.520	84.670	77.500	81.300	80.207	4,399,542
2025-08-12	80.000	83.870	78.790	79.200	78.135	3,793,169
2025-08-11	80.000	84.380	79.700	80.980	79.891	4,479,158
2025-08-08	83.390	86.030	80.880	81.700	80.602	4,799,376
2025-08-07	83.860	90.840	80.200	87.910	86.728	7,594,077
2025-08-06	80.840	93.300	80.840	92.000	90.763	8,870,046
2025-08-05	78.400	87.990	78.090	80.040	78.964	9,558,447
2025-08-04	62.500	76.090	62.000	76.090	75.067	7,633,759
2025-08-01	65.480	65.650	62.120	63.410	62.558	4,781,481
2025-07-31	70.060	73.880	65.340	66.000	65.113	7,884,169
2025-07-30	59.780	70.060	59.780	70.060	69.118	4,242,183
2025-07-29	57.000	58.800	56.420	58.380	57.595	2,035,300

← NewerPage 5 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.