Hunan Aerospace Huanyu Communication Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 18.000 | 18.460 | 17.780 | 17.850 | 17.850 | 5,671,719 |
| 2024-07-26 | 16.300 | 18.480 | 16.120 | 17.900 | 17.900 | 6,065,909 |
| 2024-07-25 | 15.800 | 16.480 | 15.730 | 16.130 | 16.130 | 1,141,938 |
| 2024-07-24 | 16.070 | 16.660 | 15.960 | 16.030 | 16.030 | 1,258,889 |
| 2024-07-23 | 16.630 | 16.720 | 16.070 | 16.070 | 16.070 | 1,257,115 |
| 2024-07-22 | 16.490 | 17.110 | 16.380 | 16.760 | 16.760 | 1,727,940 |
| 2024-07-19 | 16.060 | 16.680 | 16.000 | 16.440 | 16.440 | 1,378,747 |
| 2024-07-18 | 15.800 | 16.250 | 15.300 | 16.090 | 16.090 | 1,321,189 |
| 2024-07-17 | 16.050 | 16.080 | 15.770 | 15.870 | 15.870 | 912,438 |
| 2024-07-16 | 15.840 | 16.140 | 15.710 | 16.100 | 16.100 | 892,691 |
| 2024-07-15 | 16.300 | 16.600 | 15.850 | 15.940 | 15.940 | 1,142,660 |
| 2024-07-12 | 16.430 | 16.550 | 16.190 | 16.350 | 16.350 | 1,062,108 |
| 2024-07-11 | 16.150 | 16.500 | 16.150 | 16.440 | 16.440 | 1,928,593 |
| 2024-07-10 | 15.830 | 16.240 | 15.610 | 15.880 | 15.880 | 1,012,530 |
| 2024-07-09 | 15.450 | 15.880 | 15.140 | 15.850 | 15.850 | 1,609,679 |
| 2024-07-08 | 16.280 | 16.280 | 15.560 | 15.640 | 15.640 | 1,039,968 |
| 2024-07-05 | 16.190 | 16.480 | 15.820 | 16.320 | 16.320 | 976,744 |
| 2024-07-04 | 16.840 | 16.900 | 16.030 | 16.110 | 16.110 | 1,323,753 |
| 2024-07-03 | 16.900 | 16.900 | 16.540 | 16.580 | 16.580 | 957,413 |
| 2024-07-02 | 16.910 | 17.200 | 16.790 | 16.900 | 16.900 | 903,478 |
| 2024-07-01 | 17.350 | 17.350 | 16.600 | 17.000 | 17.000 | 1,602,420 |
| 2024-06-28 | 16.990 | 17.660 | 16.970 | 17.250 | 17.250 | 1,691,707 |
| 2024-06-27 | 17.190 | 17.580 | 17.000 | 17.150 | 17.150 | 1,303,499 |
| 2024-06-26 | 16.800 | 17.410 | 16.450 | 17.380 | 17.380 | 1,750,737 |
| 2024-06-25 | 16.950 | 17.400 | 16.640 | 16.910 | 16.910 | 2,204,901 |
| 2024-06-24 | 18.040 | 18.260 | 16.700 | 16.800 | 16.800 | 2,935,041 |
| 2024-06-21 | 19.000 | 19.110 | 18.130 | 18.210 | 18.210 | 3,206,924 |
| 2024-06-20 | 19.540 | 19.950 | 18.840 | 18.940 | 18.940 | 4,068,353 |
| 2024-06-19 | 19.110 | 19.460 | 18.890 | 19.380 | 19.380 | 3,081,604 |
| 2024-06-18 | 18.690 | 19.250 | 18.480 | 19.170 | 19.170 | 2,208,503 |
| 2024-06-17 | 18.870 | 19.170 | 18.720 | 18.860 | 18.660 | 1,973,303 |
| 2024-06-14 | 19.510 | 19.580 | 18.700 | 18.860 | 18.660 | 3,194,337 |
| 2024-06-13 | 18.750 | 20.080 | 18.680 | 19.630 | 19.422 | 3,862,622 |
| 2024-06-12 | 18.700 | 19.250 | 18.490 | 18.860 | 18.660 | 2,556,493 |
| 2024-06-11 | 18.210 | 18.860 | 17.700 | 18.600 | 18.403 | 2,472,698 |
| 2024-06-07 | 18.680 | 18.800 | 17.950 | 18.330 | 18.136 | 1,864,454 |
| 2024-06-06 | 19.860 | 19.990 | 17.990 | 18.300 | 18.106 | 3,742,284 |
| 2024-06-05 | 19.740 | 20.590 | 19.480 | 19.610 | 19.402 | 2,835,935 |
| 2024-06-04 | 20.840 | 20.840 | 19.390 | 19.810 | 19.600 | 3,173,332 |
| 2024-06-03 | 21.680 | 22.000 | 20.680 | 20.920 | 20.698 | 4,156,250 |
| 2024-05-31 | 20.810 | 22.350 | 20.450 | 21.800 | 21.569 | 5,110,245 |
| 2024-05-30 | 19.100 | 21.880 | 19.080 | 20.800 | 20.579 | 4,694,229 |
| 2024-05-29 | 20.610 | 21.230 | 19.620 | 19.620 | 19.412 | 2,561,802 |
| 2024-05-28 | 19.140 | 19.860 | 19.030 | 19.390 | 19.184 | 1,514,193 |
| 2024-05-27 | 19.500 | 19.750 | 18.750 | 19.360 | 19.155 | 2,366,827 |
| 2024-05-24 | 20.750 | 20.750 | 19.500 | 19.670 | 19.461 | 2,918,451 |
| 2024-05-23 | 21.300 | 21.750 | 20.810 | 20.880 | 20.659 | 3,119,522 |
| 2024-05-22 | 21.030 | 21.800 | 20.860 | 21.300 | 21.074 | 1,983,341 |
| 2024-05-21 | 21.730 | 21.860 | 21.020 | 21.140 | 20.916 | 2,881,251 |
| 2024-05-20 | 21.300 | 22.140 | 21.210 | 21.950 | 21.717 | 3,728,052 |
| 2024-05-17 | 21.470 | 21.640 | 20.810 | 21.370 | 21.143 | 2,829,134 |
| 2024-05-16 | 21.000 | 21.880 | 20.780 | 21.090 | 20.866 | 2,799,101 |
| 2024-05-15 | 20.930 | 21.520 | 20.500 | 20.720 | 20.500 | 2,539,960 |
| 2024-05-14 | 21.650 | 21.840 | 21.000 | 21.150 | 20.926 | 2,771,940 |
| 2024-05-13 | 23.000 | 23.060 | 21.470 | 21.650 | 21.420 | 5,074,459 |
| 2024-05-10 | 23.360 | 25.270 | 23.080 | 23.300 | 23.053 | 7,566,269 |
| 2024-05-09 | 22.660 | 23.340 | 22.170 | 23.010 | 22.766 | 4,549,948 |
| 2024-05-08 | 24.240 | 24.600 | 22.610 | 22.850 | 22.608 | 6,135,107 |
| 2024-05-07 | 20.950 | 25.120 | 20.770 | 24.250 | 23.993 | 6,548,943 |
| 2024-05-06 | 20.700 | 21.390 | 20.700 | 20.940 | 20.718 | 1,890,543 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-18 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.