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
2025-04-28	43.460	43.960	42.500	42.550	41.622	531,600
2025-04-25	43.160	44.080	42.600	43.970	43.011	485,000
2025-04-24	43.300	43.950	41.500	43.330	42.385	579,100
2025-04-23	43.800	44.200	43.100	43.370	42.424	507,100
2025-04-22	41.580	44.100	41.580	43.900	42.942	936,156
2025-04-21	42.240	42.750	41.460	41.710	40.800	512,800
2025-04-18	41.120	42.480	40.720	42.240	41.319	670,800
2025-04-17	39.690	41.350	39.690	41.120	40.223	580,600
2025-04-16	40.230	41.490	39.590	40.330	39.450	456,800
2025-04-15	39.980	40.490	39.500	40.280	39.401	487,756
2025-04-14	38.640	39.960	38.480	39.900	39.030	535,156
2025-04-11	40.000	40.000	38.510	38.830	37.983	1,035,600
2025-04-10	38.000	40.380	37.600	40.380	39.499	741,600
2025-04-09	36.210	38.150	35.040	37.660	36.839	629,705
2025-04-08	36.000	36.950	35.900	36.200	35.410	399,600
2025-04-07	38.000	39.000	34.200	35.070	34.305	482,905
2025-04-03	38.440	40.260	38.330	40.200	39.323	307,105
2025-04-02	39.600	39.760	38.540	38.680	37.836	393,400
2025-04-01	39.850	40.080	39.510	39.620	38.756	108,000
2025-03-31	39.900	40.020	38.780	39.790	38.922	285,900
2025-03-28	40.310	40.680	39.800	40.400	39.519	229,700
2025-03-27	40.510	41.040	40.010	40.270	39.392	200,600
2025-03-26	39.510	40.980	39.510	40.680	39.793	245,700
2025-03-25	39.500	40.000	39.110	39.500	38.638	169,200
2025-03-24	40.270	40.870	38.320	39.500	38.638	331,600
2025-03-21	40.430	40.960	40.000	40.560	39.675	251,600
2025-03-20	40.770	41.040	40.420	40.780	39.891	243,300
2025-03-19	41.880	42.120	40.410	40.780	39.891	459,600
2025-03-18	41.800	42.500	41.520	42.170	41.250	282,600
2025-03-17	40.440	41.880	40.200	41.800	40.888	350,175
2025-03-14	40.210	40.710	40.020	40.380	39.499	263,512
2025-03-13	39.900	40.800	39.200	40.580	39.695	429,500
2025-03-12	40.000	40.360	39.800	39.890	39.020	189,900
2025-03-11	40.000	40.570	39.650	40.050	39.176	331,800
2025-03-10	41.200	41.200	40.180	40.450	39.568	286,500
2025-03-07	39.410	40.980	39.410	40.560	39.675	598,000
2025-03-06	39.160	39.520	38.520	39.320	38.462	396,200
2025-03-05	38.720	41.000	38.280	39.400	38.541	741,356
2025-03-04	37.100	39.000	36.980	38.530	37.690	468,300
2025-03-03	36.800	37.400	36.680	37.000	36.193	236,100
2025-02-28	37.030	37.600	36.650	36.780	35.978	318,513
2025-02-27	36.070	37.690	36.010	37.550	36.731	515,800
2025-02-26	35.000	37.200	35.000	36.500	35.704	521,000
2025-02-25	34.830	35.000	34.590	34.850	34.090	144,600
2025-02-24	34.820	35.100	34.820	35.000	34.237	183,934
2025-02-21	34.890	34.970	34.680	34.970	34.207	160,100
2025-02-20	34.900	35.050	34.700	34.900	34.139	164,734
2025-02-19	34.650	34.990	34.600	34.830	34.070	102,200
2025-02-18	34.990	35.050	34.340	34.490	33.738	217,600
2025-02-17	35.000	35.300	34.730	34.890	34.129	211,500
2025-02-14	35.210	35.340	34.780	34.900	34.139	171,200
2025-02-13	34.910	35.790	34.780	35.200	34.432	326,800
2025-02-12	34.550	34.980	34.550	34.900	34.139	174,700
2025-02-11	35.350	35.380	34.530	34.630	33.875	252,800
2025-02-10	34.350	35.230	34.260	35.230	34.462	281,100
2025-02-07	33.030	34.490	33.030	34.320	33.571	467,800
2025-02-06	32.710	33.380	32.560	33.360	32.632	155,400
2025-02-05	33.060	33.240	32.770	32.800	32.085	170,600
2025-01-27	33.990	33.990	32.880	33.010	32.290	247,800
2025-01-24	33.330	33.660	33.150	33.420	32.691	166,800

← NewerPage 7 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.