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
2025-07-25	55.900	56.490	55.500	55.640	54.892	1,231,700
2025-07-24	55.580	56.650	55.500	56.250	55.494	1,587,746
2025-07-23	56.980	57.500	55.780	55.940	55.188	2,322,203
2025-07-22	59.360	61.470	58.010	58.280	57.497	3,124,400
2025-07-21	59.100	60.490	57.680	59.450	58.651	2,834,200
2025-07-18	56.650	61.500	55.800	59.650	58.848	4,572,701
2025-07-17	54.980	57.800	54.400	56.960	56.194	2,744,046
2025-07-16	55.950	56.370	54.410	54.600	53.866	1,691,000
2025-07-15	56.500	57.660	55.290	56.000	55.247	2,089,275
2025-07-14	54.980	58.800	54.500	57.100	56.332	3,242,633
2025-07-11	53.840	55.170	53.400	54.700	53.965	2,153,956
2025-07-10	54.960	55.460	53.400	53.600	52.880	3,005,286
2025-07-09	58.110	60.050	56.520	56.800	56.037	3,720,090
2025-07-08	57.170	58.000	56.800	57.530	56.757	2,426,700
2025-07-07	57.300	58.500	56.100	58.090	57.309	2,743,772
2025-07-04	56.710	58.990	55.880	58.620	57.832	3,488,860
2025-07-03	57.360	59.980	56.180	57.150	56.382	3,449,504
2025-07-02	62.560	62.880	58.010	58.900	58.108	5,250,760
2025-07-01	68.000	71.700	63.500	65.720	64.837	9,472,372
2025-06-30	58.000	65.800	57.700	65.800	64.916	6,422,024
2025-06-27	45.710	54.830	45.380	54.830	54.093	3,692,637
2025-06-26	44.800	47.260	44.800	45.690	45.076	2,774,693
2025-06-25	43.430	45.660	43.390	45.480	44.869	2,757,843
2025-06-24	43.280	43.860	42.050	43.800	43.211	1,651,600
2025-06-23	43.460	46.000	43.460	44.490	43.892	2,140,393
2025-06-20	44.410	44.700	43.020	43.160	42.580	1,723,408
2025-06-19	43.000	45.510	42.610	45.190	44.583	2,615,808
2025-06-18	42.050	43.850	41.820	43.410	42.827	1,367,300
2025-06-17	42.130	42.580	41.480	42.050	41.485	829,400
2025-06-16	43.210	43.490	42.140	42.280	41.712	1,060,583
2025-06-13	42.350	43.810	41.530	43.240	42.659	1,725,560
2025-06-12	42.400	42.400	41.730	41.940	41.376	385,300
2025-06-11	41.380	42.630	41.320	42.280	41.712	575,700
2025-06-10	42.460	42.460	41.160	41.590	41.031	836,700
2025-06-09	42.990	43.470	42.230	42.490	41.919	1,036,200
2025-06-06	42.820	43.700	42.610	43.000	42.422	939,900
2025-06-05	43.540	43.970	42.600	42.810	42.235	935,200
2025-06-04	43.840	44.470	42.900	43.600	43.014	1,455,000
2025-06-03	41.210	44.840	41.120	43.520	42.935	1,981,530
2025-05-30	42.900	42.900	40.800	41.090	40.538	714,700
2025-05-29	40.000	41.100	39.690	40.890	40.340	611,700
2025-05-28	40.910	41.260	39.780	39.800	39.265	541,800
2025-05-27	41.560	41.980	40.330	41.250	40.350	511,600
2025-05-26	41.000	41.600	40.860	41.500	40.595	484,600
2025-05-23	41.230	41.380	40.770	40.850	39.959	598,400
2025-05-22	40.770	41.800	40.720	40.860	39.969	695,100
2025-05-21	42.220	42.500	40.680	40.990	40.096	1,049,000
2025-05-20	43.360	43.500	42.300	42.300	41.377	1,090,700
2025-05-19	43.500	44.450	42.920	43.180	42.238	1,036,275
2025-05-16	43.000	43.920	42.280	43.670	42.717	1,367,800
2025-05-15	42.510	44.120	42.000	43.540	42.590	1,714,756
2025-05-14	44.280	44.870	42.500	42.760	41.827	1,462,389
2025-05-13	45.990	45.990	43.900	44.280	43.314	1,817,493
2025-05-12	43.080	46.720	43.080	46.120	45.114	2,486,299
2025-05-09	46.270	47.340	44.610	44.640	43.666	2,335,299
2025-05-08	45.900	48.960	44.240	47.710	46.669	3,569,614
2025-05-07	41.660	48.990	41.290	46.900	45.877	3,735,187
2025-05-06	41.230	43.800	40.120	42.600	41.671	2,264,791
2025-04-30	43.640	43.640	43.640	43.640	42.688	0
2025-04-29	42.560	43.980	42.000	43.640	42.688	490,550

← NewerPage 6 of 21 · 1,212 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.