Hunan Aerospace Huanyu Communication Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	20.000	21.110	19.810	20.990	20.767	2,085,090
2024-01-24	20.160	20.260	19.150	20.000	19.788	2,566,778
2024-01-23	20.280	20.720	19.930	20.000	19.788	3,318,618
2024-01-22	21.500	22.100	20.110	20.280	20.065	3,229,042
2024-01-19	22.950	23.100	21.500	21.500	21.272	2,269,468
2024-01-18	22.200	23.100	21.950	23.000	22.756	2,286,166
2024-01-17	23.380	23.380	22.290	22.290	22.054	1,416,641
2024-01-16	23.570	23.570	22.850	23.190	22.944	2,038,974
2024-01-15	24.000	24.000	23.360	23.400	23.152	1,809,865
2024-01-12	24.100	24.600	23.760	24.290	24.032	1,920,922
2024-01-11	23.230	24.350	23.230	24.200	23.943	1,394,074
2024-01-10	23.510	23.810	23.000	23.320	23.073	920,301
2024-01-09	23.340	23.880	23.340	23.760	23.508	1,730,503
2024-01-08	23.990	24.400	23.260	23.280	23.033	1,594,540
2024-01-05	25.370	25.370	24.110	24.220	23.963	1,952,355
2024-01-04	25.360	25.520	25.000	25.210	24.943	1,210,835
2024-01-03	26.590	26.590	25.020	25.500	25.230	2,899,591
2024-01-02	26.980	27.180	26.560	26.770	26.486	2,089,121
2023-12-29	26.250	26.970	26.010	26.820	26.536	1,895,142
2023-12-28	25.620	26.690	25.100	26.340	26.061	1,818,078
2023-12-27	25.530	25.800	25.210	25.500	25.230	1,457,553
2023-12-26	26.420	26.420	25.000	25.330	25.061	1,746,029
2023-12-25	26.500	27.050	26.020	26.260	25.982	2,001,334
2023-12-22	25.920	26.600	25.600	26.300	26.021	3,493,699
2023-12-21	24.800	26.290	24.670	25.920	25.645	3,527,408
2023-12-20	25.990	26.190	24.910	24.910	24.646	2,349,075
2023-12-19	26.440	26.610	25.690	25.990	25.714	1,701,329
2023-12-18	26.590	26.730	26.090	26.440	26.160	2,170,156
2023-12-15	26.180	27.330	25.940	26.750	26.466	3,133,311
2023-12-14	26.700	27.000	26.010	26.040	25.764	2,549,965
2023-12-13	26.660	27.750	26.420	26.690	26.407	4,219,845
2023-12-12	26.230	26.670	25.980	26.550	26.269	2,168,260
2023-12-11	25.710	26.280	25.330	26.280	26.001	2,491,575
2023-12-08	25.820	26.490	25.800	25.980	25.705	2,122,888
2023-12-07	26.060	26.290	25.710	26.000	25.724	1,542,525
2023-12-06	26.090	26.550	25.930	26.060	25.784	1,274,662
2023-12-05	26.460	26.590	26.010	26.010	25.734	1,811,062
2023-12-04	26.500	26.870	26.060	26.640	26.358	3,058,121
2023-12-01	26.600	26.900	26.200	26.760	26.476	2,025,414
2023-11-30	27.220	27.390	26.200	26.730	26.447	2,334,292
2023-11-29	27.210	27.650	27.010	27.330	27.040	1,719,609
2023-11-28	27.390	27.730	27.090	27.270	26.981	1,873,055
2023-11-27	27.820	28.070	27.210	27.390	27.100	2,394,516
2023-11-24	28.920	29.130	27.880	27.880	27.584	2,155,979
2023-11-23	29.220	29.520	28.490	28.990	28.683	2,403,531
2023-11-22	29.760	30.410	28.920	28.920	28.613	2,903,573
2023-11-21	31.550	31.680	29.550	29.810	29.494	5,520,477
2023-11-20	30.340	31.950	30.030	31.870	31.532	5,221,169
2023-11-17	30.890	31.500	30.310	30.620	30.295	3,069,397
2023-11-16	31.620	32.510	31.000	31.110	30.780	3,122,908
2023-11-15	31.330	32.490	30.780	31.740	31.403	4,770,296
2023-11-14	31.140	31.640	30.850	31.230	30.899	4,344,574
2023-11-13	29.560	32.190	29.260	31.190	30.859	7,275,090
2023-11-10	28.700	29.890	28.550	29.510	29.197	5,045,279
2023-11-09	30.020	30.080	28.590	28.800	28.495	4,781,549
2023-11-08	29.800	30.380	28.760	29.850	29.534	5,142,516
2023-11-07	30.010	30.900	29.550	29.990	29.672	6,578,265
2023-11-06	29.010	30.350	28.860	30.030	29.712	5,240,681
2023-11-03	28.990	30.110	28.500	29.020	28.712	5,667,145
2023-11-02	30.760	31.290	28.670	28.980	28.673	6,313,582

← NewerPage 12 of 14 · 823 trading daysOlder →

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.