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
2023-11-01	30.660	31.690	29.110	31.150	30.820	7,983,224
2023-10-31	32.510	34.950	30.000	30.400	30.078	10,994,250
2023-10-30	30.900	33.910	30.600	32.700	32.353	11,769,700
2023-10-27	33.840	33.840	29.000	31.410	31.077	14,196,780
2023-10-26	31.060	35.370	30.880	34.300	33.936	16,010,720
2023-10-25	30.900	33.760	30.000	32.400	32.056	11,043,080
2023-10-24	30.880	32.650	29.300	31.550	31.215	12,863,780
2023-10-23	29.050	34.020	28.360	32.180	31.839	14,430,320
2023-10-20	29.530	31.430	28.010	28.350	28.049	8,564,929
2023-10-19	29.830	33.990	29.580	31.240	30.909	12,412,100
2023-10-18	32.300	32.300	28.400	30.000	29.682	9,754,006
2023-10-17	25.510	30.370	25.150	30.370	30.048	7,883,996
2023-10-16	24.000	26.170	23.990	25.310	25.042	5,222,487
2023-10-13	23.520	24.160	23.180	24.030	23.775	2,131,493
2023-10-12	23.880	24.000	23.130	23.580	23.330	1,409,942
2023-10-11	24.050	24.450	23.700	23.880	23.627	1,717,981
2023-10-10	24.210	24.350	23.800	23.940	23.686	1,074,152
2023-10-09	24.080	24.560	24.050	24.210	23.953	1,558,509
2023-09-28	23.770	24.250	23.760	24.080	23.825	902,434
2023-09-27	23.700	24.060	23.490	23.790	23.538	1,093,373
2023-09-26	23.840	24.380	23.410	23.780	23.528	1,191,696
2023-09-25	24.010	24.450	23.680	23.940	23.686	1,402,829
2023-09-22	23.350	24.240	23.250	24.220	23.963	1,517,850
2023-09-21	23.440	23.850	23.280	23.500	23.251	1,236,725
2023-09-20	24.260	24.260	23.410	23.410	23.162	1,657,139
2023-09-19	24.860	24.900	24.030	24.260	24.003	1,477,951
2023-09-18	25.160	25.470	24.860	24.890	24.626	946,131
2023-09-15	25.680	25.950	25.040	25.230	24.962	982,147
2023-09-14	26.170	26.170	25.430	25.630	25.358	1,044,367
2023-09-13	26.850	26.880	25.660	26.180	25.902	1,791,397
2023-09-12	27.660	27.660	26.680	26.820	26.536	1,978,619
2023-09-11	28.930	28.960	27.230	27.530	27.238	3,185,397
2023-09-08	28.480	29.760	28.020	28.930	28.623	4,575,600
2023-09-07	27.840	29.590	27.420	28.510	28.208	5,519,692
2023-09-06	27.370	28.250	26.500	27.890	27.594	3,740,244
2023-09-05	27.330	27.700	27.100	27.380	27.090	1,373,927
2023-09-04	28.230	28.390	27.180	27.650	27.357	1,683,014
2023-09-01	28.120	28.660	27.140	28.400	28.099	3,226,108
2023-08-31	27.040	28.880	26.950	28.280	27.980	5,633,389
2023-08-30	24.540	28.320	24.540	27.800	27.505	7,791,724
2023-08-29	22.350	24.500	22.170	24.360	24.102	2,840,481
2023-08-28	24.000	24.350	22.420	22.450	22.212	2,473,330
2023-08-25	24.620	24.790	22.160	22.450	22.212	3,362,788
2023-08-24	24.820	25.210	24.050	24.740	24.478	1,219,863
2023-08-23	26.130	26.390	24.330	24.810	24.547	1,852,234
2023-08-22	25.980	26.800	25.400	26.250	25.972	2,390,976
2023-08-21	26.360	26.950	25.910	25.980	25.705	2,100,398
2023-08-18	25.500	27.340	25.500	26.400	26.120	4,422,347
2023-08-17	24.010	25.880	23.810	25.780	25.507	3,332,503
2023-08-16	24.540	24.970	24.060	24.060	23.805	971,893
2023-08-15	25.410	25.410	24.290	24.550	24.290	1,457,415
2023-08-14	24.880	25.540	24.700	25.430	25.160	716,543
2023-08-11	26.100	26.150	25.150	25.230	24.962	1,302,604
2023-08-10	25.660	26.170	25.660	26.040	25.764	1,542,329
2023-08-09	25.700	25.890	25.360	25.650	25.378	1,012,953
2023-08-08	25.400	25.550	25.120	25.500	25.230	736,491
2023-08-07	25.350	25.730	25.350	25.600	25.329	748,010
2023-08-04	25.490	25.750	25.360	25.480	25.210	1,123,447
2023-08-03	25.390	25.650	25.250	25.330	25.061	958,452
2023-08-02	26.000	26.060	25.570	25.590	25.319	981,447

← NewerPage 13 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.