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
2025-01-24	33.330	33.660	33.150	33.420	32.691	166,800
2025-01-23	34.180	34.760	33.430	33.430	32.701	280,200
2025-01-22	34.910	34.910	34.000	34.130	33.386	415,000
2025-01-21	34.610	34.610	33.880	34.300	33.552	154,700
2025-01-20	34.760	34.800	34.160	34.400	33.650	156,900
2025-01-17	33.820	34.550	33.710	34.380	33.630	170,000
2025-01-16	33.610	34.370	33.610	33.950	33.209	144,600
2025-01-15	33.350	34.870	33.050	33.830	33.092	284,900
2025-01-14	31.850	33.460	31.850	33.390	32.662	223,700
2025-01-13	31.240	32.300	30.860	31.880	31.185	185,200
2025-01-10	32.950	32.950	31.500	31.620	30.930	260,400
2025-01-09	32.460	33.480	32.400	32.750	32.036	138,200
2025-01-08	32.470	33.210	31.690	32.960	32.241	268,900
2025-01-07	31.500	32.590	31.500	32.590	31.879	173,534
2025-01-06	32.540	32.750	31.190	31.650	30.960	302,234
2025-01-03	33.770	34.810	32.200	32.480	31.772	541,700
2025-01-02	35.500	35.750	34.580	34.790	34.031	402,800
2024-12-31	36.360	36.840	35.600	35.810	35.029	193,700
2024-12-30	36.010	37.420	36.000	36.360	35.567	272,100
2024-12-27	35.400	36.460	35.290	36.140	35.352	294,800
2024-12-26	34.510	35.420	34.510	35.290	34.520	193,600
2024-12-25	35.280	35.280	34.100	34.800	34.041	243,100
2024-12-24	35.180	35.300	34.350	35.140	34.374	187,100
2024-12-23	35.600	36.470	34.650	34.820	34.061	344,300
2024-12-20	34.750	35.800	34.750	35.800	35.019	281,800
2024-12-19	35.000	35.180	34.320	34.850	34.090	340,100
2024-12-18	34.850	35.580	34.580	35.270	34.501	276,100
2024-12-17	36.240	36.240	34.560	34.800	34.041	471,100
2024-12-16	36.050	36.580	35.860	36.110	35.322	326,100
2024-12-13	36.710	36.920	35.810	36.080	35.293	520,713
2024-12-12	36.660	37.990	36.320	36.980	36.173	987,700
2024-12-11	34.500	36.120	34.500	36.120	35.332	763,901
2024-12-10	35.080	35.250	34.310	34.540	33.787	445,900
2024-12-09	33.330	35.050	33.330	34.400	33.650	584,234
2024-12-06	32.990	33.530	32.700	33.400	32.671	298,100
2024-12-05	32.790	33.040	32.500	32.990	32.270	224,100
2024-12-04	33.370	33.370	32.650	32.720	32.006	279,900
2024-12-03	33.490	33.750	33.150	33.310	32.583	251,600
2024-12-02	32.830	33.420	32.500	33.310	32.583	254,400
2024-11-29	32.600	32.990	32.200	32.800	32.085	344,800
2024-11-28	32.000	33.110	32.000	32.590	31.879	347,964
2024-11-27	31.850	32.160	30.930	32.150	31.449	332,700
2024-11-26	32.460	32.460	31.910	31.960	31.263	182,800
2024-11-25	32.500	32.550	31.590	32.290	31.586	315,350
2024-11-22	33.640	33.700	32.320	32.380	31.674	491,400
2024-11-21	33.690	34.000	33.300	33.600	32.867	350,500
2024-11-20	33.110	33.880	33.040	33.700	32.965	370,800
2024-11-19	32.940	33.490	32.450	33.250	32.525	358,600
2024-11-18	34.230	34.520	32.700	32.790	32.075	645,900
2024-11-15	33.950	35.330	33.930	34.230	33.483	824,300
2024-11-14	33.300	35.500	33.080	33.930	33.190	636,400
2024-11-13	33.000	33.480	32.650	33.480	32.750	566,900
2024-11-12	34.940	34.940	33.000	33.260	32.535	714,000
2024-11-11	33.260	34.500	33.070	34.500	33.747	683,423
2024-11-08	33.750	34.350	33.230	33.440	32.711	630,100
2024-11-07	33.110	33.680	33.000	33.600	32.867	570,200
2024-11-06	32.550	35.350	32.550	33.600	32.867	943,900
2024-11-05	31.170	32.400	31.170	32.330	31.625	594,800
2024-11-04	30.430	31.350	30.240	31.010	30.334	390,500
2024-11-01	31.460	31.980	30.190	30.290	29.629	666,600

← NewerPage 8 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.