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
2024-10-31	32.070	32.400	31.520	31.720	31.028	546,702
2024-10-30	32.330	33.360	31.850	32.000	31.302	807,415
2024-10-29	35.220	36.000	33.010	33.180	32.456	1,100,065
2024-10-28	32.620	33.990	32.620	33.820	33.082	525,337
2024-10-25	32.240	32.850	32.240	32.660	31.948	492,813
2024-10-24	32.730	33.500	32.130	32.150	31.449	672,644
2024-10-23	33.150	34.400	33.110	33.110	32.358	681,600
2024-10-22	33.400	34.500	32.220	33.340	32.583	962,800
2024-10-21	32.250	33.490	31.880	33.150	32.398	970,200
2024-10-18	31.350	32.280	31.000	31.950	31.225	762,293
2024-10-17	31.000	32.490	31.000	31.350	30.638	722,550
2024-10-16	30.710	31.830	30.710	31.110	30.404	700,144
2024-10-15	31.000	32.980	30.700	31.480	30.765	1,083,125
2024-10-14	29.500	33.690	29.170	31.560	30.844	1,267,100
2024-10-11	28.870	29.590	28.000	29.160	28.498	870,940
2024-10-10	28.800	29.450	28.510	28.830	28.176	840,723
2024-10-09	30.390	30.400	28.400	28.530	27.882	1,493,900
2024-10-08	33.620	33.620	30.100	31.920	31.195	2,046,286
2024-09-30	26.310	29.200	26.270	29.090	28.430	1,711,825
2024-09-27	25.250	26.220	25.170	25.680	25.097	777,863
2024-09-26	24.150	24.880	24.150	24.830	24.266	374,113
2024-09-25	23.990	24.640	23.930	24.230	23.680	315,113
2024-09-24	23.280	24.040	23.170	23.980	23.436	382,900
2024-09-23	23.070	23.310	23.000	23.140	22.615	172,600
2024-09-20	23.340	23.430	23.010	23.160	22.634	210,800
2024-09-19	23.120	23.430	22.810	23.340	22.810	222,400
2024-09-18	23.110	23.320	22.620	23.000	22.478	272,100
2024-09-13	23.950	23.950	23.380	23.380	22.849	323,900
2024-09-12	24.120	24.360	23.900	23.910	23.367	180,200
2024-09-11	24.160	24.230	24.020	24.140	23.592	133,313
2024-09-10	24.300	24.300	23.900	24.180	23.631	217,900
2024-09-09	24.290	24.300	23.830	24.060	23.514	290,300
2024-09-06	25.150	25.150	24.270	24.280	23.729	445,200
2024-09-05	25.090	25.170	24.930	25.060	24.491	228,300
2024-09-04	25.200	25.350	24.860	24.930	24.364	306,526
2024-09-03	24.970	25.400	24.850	25.390	24.814	344,800
2024-09-02	25.520	25.580	24.970	24.980	24.413	408,200
2024-08-30	25.080	25.700	25.050	25.520	24.941	591,313
2024-08-29	24.800	25.290	24.800	25.240	24.667	393,900
2024-08-28	25.100	25.270	24.600	24.980	24.413	454,400
2024-08-27	26.510	26.700	25.000	25.210	24.638	1,135,800
2024-08-26	26.900	26.900	26.290	26.730	26.123	403,200
2024-08-23	25.700	27.330	25.550	26.780	26.172	433,200
2024-08-22	26.030	26.260	25.710	25.920	25.332	232,856
2024-08-21	25.480	26.500	25.480	26.000	25.410	208,300
2024-08-20	25.680	25.860	25.320	25.530	24.951	183,900
2024-08-19	25.780	26.000	25.600	25.860	25.273	138,800
2024-08-16	26.130	26.320	25.720	25.810	25.224	213,500
2024-08-15	26.180	26.470	25.920	26.120	25.527	180,300
2024-08-14	26.530	26.600	26.100	26.150	25.556	298,400
2024-08-13	26.600	26.740	26.200	26.550	25.947	261,350
2024-08-12	27.320	27.320	26.430	26.600	25.996	299,906
2024-08-09	27.830	28.130	27.260	27.410	26.788	307,206
2024-08-08	27.950	28.370	27.550	27.930	27.296	290,850
2024-08-07	27.990	28.800	27.860	28.330	27.687	501,200
2024-08-06	27.000	28.060	27.000	27.870	27.237	279,700
2024-08-05	27.500	28.330	27.410	27.550	26.925	332,900
2024-08-02	27.760	28.350	27.400	27.730	27.101	303,000
2024-08-01	29.000	29.000	28.120	28.170	27.531	333,925
2024-07-31	27.880	28.300	27.400	28.270	27.628	406,050

← NewerPage 9 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.