Hunan Aerospace Huanyu Communication Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 20.990 | 20.990 | 20.450 | 20.520 | 20.302 | 1,635,384 |
| 2024-04-29 | 20.570 | 21.250 | 20.400 | 20.980 | 20.758 | 1,723,570 |
| 2024-04-26 | 19.960 | 20.660 | 19.960 | 20.360 | 20.144 | 1,441,954 |
| 2024-04-25 | 20.750 | 20.780 | 19.910 | 20.000 | 19.788 | 1,569,007 |
| 2024-04-24 | 20.260 | 20.950 | 20.170 | 20.760 | 20.540 | 1,482,189 |
| 2024-04-23 | 20.070 | 20.600 | 20.030 | 20.200 | 19.986 | 1,268,763 |
| 2024-04-22 | 19.830 | 20.480 | 19.440 | 20.130 | 19.917 | 1,507,824 |
| 2024-04-19 | 20.100 | 20.200 | 19.520 | 19.880 | 19.669 | 1,420,669 |
| 2024-04-18 | 19.130 | 20.750 | 18.810 | 20.320 | 20.105 | 2,550,611 |
| 2024-04-17 | 18.100 | 19.160 | 18.100 | 19.000 | 18.799 | 1,156,226 |
| 2024-04-16 | 19.200 | 19.200 | 17.920 | 17.960 | 17.770 | 1,474,297 |
| 2024-04-15 | 19.800 | 19.960 | 18.770 | 19.020 | 18.818 | 1,355,237 |
| 2024-04-12 | 19.650 | 19.880 | 19.400 | 19.430 | 19.224 | 851,381 |
| 2024-04-11 | 19.630 | 20.200 | 19.630 | 19.650 | 19.442 | 1,139,376 |
| 2024-04-10 | 20.550 | 20.750 | 19.450 | 19.930 | 19.719 | 1,868,108 |
| 2024-04-09 | 20.680 | 20.840 | 20.250 | 20.680 | 20.461 | 1,150,755 |
| 2024-04-08 | 21.640 | 21.650 | 20.360 | 20.650 | 20.431 | 2,147,465 |
| 2024-04-03 | 22.370 | 22.680 | 21.800 | 21.800 | 21.569 | 2,099,153 |
| 2024-04-02 | 21.830 | 21.980 | 21.480 | 21.800 | 21.569 | 1,557,262 |
| 2024-04-01 | 22.200 | 22.390 | 21.720 | 21.920 | 21.688 | 1,941,560 |
| 2024-03-29 | 21.770 | 22.160 | 21.040 | 22.140 | 21.905 | 2,267,063 |
| 2024-03-28 | 20.680 | 22.160 | 20.410 | 21.730 | 21.500 | 2,676,622 |
| 2024-03-27 | 21.120 | 21.470 | 20.280 | 20.290 | 20.075 | 1,554,707 |
| 2024-03-26 | 21.130 | 21.630 | 20.650 | 21.170 | 20.946 | 1,704,789 |
| 2024-03-25 | 22.370 | 22.370 | 21.100 | 21.210 | 20.985 | 2,128,924 |
| 2024-03-22 | 22.860 | 22.900 | 22.110 | 22.120 | 21.885 | 2,118,682 |
| 2024-03-21 | 22.400 | 23.230 | 22.130 | 23.100 | 22.855 | 2,414,067 |
| 2024-03-20 | 22.980 | 23.000 | 22.300 | 22.610 | 22.370 | 2,409,425 |
| 2024-03-19 | 22.380 | 23.500 | 22.100 | 23.010 | 22.766 | 3,725,473 |
| 2024-03-18 | 21.660 | 22.480 | 21.660 | 22.340 | 22.103 | 2,974,934 |
| 2024-03-15 | 21.300 | 21.650 | 21.030 | 21.460 | 21.232 | 1,811,326 |
| 2024-03-14 | 21.450 | 21.870 | 20.650 | 21.040 | 20.817 | 2,187,466 |
| 2024-03-13 | 21.480 | 22.290 | 21.310 | 21.700 | 21.470 | 2,919,637 |
| 2024-03-12 | 21.130 | 21.590 | 20.920 | 21.590 | 21.361 | 2,453,981 |
| 2024-03-11 | 20.630 | 21.210 | 20.320 | 21.080 | 20.857 | 1,788,765 |
| 2024-03-08 | 20.500 | 21.020 | 20.360 | 20.780 | 20.560 | 1,529,439 |
| 2024-03-07 | 21.390 | 21.400 | 20.400 | 20.400 | 20.184 | 1,901,918 |
| 2024-03-06 | 21.240 | 21.240 | 20.490 | 21.030 | 20.807 | 2,101,234 |
| 2024-03-05 | 21.050 | 21.840 | 21.010 | 21.110 | 20.886 | 2,477,608 |
| 2024-03-04 | 22.170 | 22.170 | 20.810 | 21.350 | 21.124 | 2,778,250 |
| 2024-03-01 | 21.240 | 22.110 | 21.110 | 21.820 | 21.589 | 4,262,717 |
| 2024-02-29 | 19.610 | 21.500 | 19.550 | 21.500 | 21.272 | 5,622,305 |
| 2024-02-28 | 20.700 | 22.090 | 19.530 | 19.530 | 19.323 | 7,057,103 |
| 2024-02-27 | 19.700 | 20.920 | 19.600 | 20.880 | 20.659 | 3,940,253 |
| 2024-02-26 | 19.260 | 20.070 | 18.900 | 19.530 | 19.323 | 3,330,447 |
| 2024-02-23 | 18.850 | 19.450 | 18.320 | 19.250 | 19.046 | 3,159,194 |
| 2024-02-22 | 17.800 | 18.610 | 17.800 | 18.610 | 18.413 | 2,716,648 |
| 2024-02-21 | 17.440 | 18.370 | 17.340 | 17.910 | 17.720 | 3,073,050 |
| 2024-02-20 | 17.470 | 17.990 | 17.020 | 17.790 | 17.601 | 2,934,066 |
| 2024-02-19 | 17.010 | 17.990 | 17.010 | 17.630 | 17.443 | 3,959,707 |
| 2024-02-08 | 15.800 | 16.980 | 15.150 | 16.980 | 16.800 | 5,241,661 |
| 2024-02-07 | 16.030 | 17.480 | 15.260 | 15.530 | 15.365 | 4,431,594 |
| 2024-02-06 | 15.190 | 16.400 | 14.350 | 16.200 | 16.028 | 2,722,881 |
| 2024-02-05 | 16.550 | 16.800 | 14.200 | 15.220 | 15.059 | 3,129,298 |
| 2024-02-02 | 17.720 | 18.540 | 16.330 | 16.800 | 16.622 | 2,194,389 |
| 2024-02-01 | 18.050 | 18.610 | 17.800 | 18.080 | 17.888 | 1,586,467 |
| 2024-01-31 | 19.640 | 19.640 | 18.300 | 18.450 | 18.254 | 1,715,818 |
| 2024-01-30 | 19.800 | 20.260 | 19.300 | 19.370 | 19.165 | 1,669,929 |
| 2024-01-29 | 20.700 | 21.200 | 20.010 | 20.060 | 19.847 | 2,019,439 |
| 2024-01-26 | 21.160 | 21.250 | 20.480 | 20.580 | 20.362 | 1,796,482 |
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.