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
2023-08-01	26.360	26.560	25.810	26.000	25.724	1,431,027
2023-07-31	25.840	26.650	25.840	26.580	26.298	2,223,947
2023-07-28	25.760	25.840	24.960	25.800	25.526	2,244,318
2023-07-27	26.100	26.480	25.750	25.800	25.526	1,666,516
2023-07-26	26.660	26.770	25.830	25.900	25.625	1,526,922
2023-07-25	26.590	26.760	26.250	26.720	26.437	1,509,922
2023-07-24	26.210	26.470	26.030	26.250	25.972	786,377
2023-07-21	26.320	26.630	25.900	26.210	25.932	1,158,015
2023-07-20	27.080	27.350	26.290	26.290	26.011	1,705,215
2023-07-19	27.660	27.660	26.760	27.130	26.842	1,739,918
2023-07-18	27.780	28.350	27.600	27.640	27.347	1,601,004
2023-07-17	28.250	28.880	27.450	27.780	27.485	2,532,517
2023-07-14	29.120	29.200	28.220	28.610	28.307	2,911,027
2023-07-13	28.700	29.240	28.500	29.040	28.732	2,854,039
2023-07-12	29.750	30.160	28.720	29.000	28.693	4,669,149
2023-07-11	29.190	29.190	29.190	29.190	28.881	0
2023-07-10	28.800	30.500	28.330	29.190	28.881	6,939,317
2023-07-07	28.680	28.950	27.500	27.650	27.357	4,824,614
2023-07-06	28.340	29.580	28.000	29.110	28.801	6,220,049
2023-07-05	28.900	30.460	28.010	28.640	28.336	9,531,316
2023-07-04	27.330	28.150	27.110	27.890	27.594	3,292,933
2023-07-03	26.820	28.170	26.820	27.270	26.981	3,975,491
2023-06-30	25.950	27.420	25.800	26.890	26.605	3,960,354
2023-06-29	25.300	26.210	25.210	25.940	25.665	2,707,186
2023-06-28	26.050	26.060	24.550	25.510	25.240	3,791,875
2023-06-27	26.030	26.190	25.350	26.150	25.873	2,779,061
2023-06-26	26.450	26.920	25.680	25.980	25.705	2,673,813
2023-06-21	27.760	28.200	26.370	26.390	26.110	4,762,301
2023-06-20	26.860	28.390	26.600	28.040	27.743	7,426,114
2023-06-19	27.010	27.610	26.750	27.100	26.813	4,965,022
2023-06-16	25.760	28.180	25.760	27.280	26.991	7,875,348
2023-06-15	26.430	26.430	25.610	25.700	25.428	4,636,971
2023-06-14	27.020	27.520	26.400	26.430	26.150	4,318,313
2023-06-13	26.920	27.430	26.340	27.130	26.842	4,847,530
2023-06-12	27.580	27.600	26.780	26.800	26.516	4,159,727
2023-06-09	27.220	27.660	26.740	27.210	26.922	5,265,796
2023-06-08	26.960	27.660	26.500	27.580	27.288	7,257,795
2023-06-07	26.920	27.850	26.800	27.210	26.922	7,523,857
2023-06-06	28.720	28.720	26.640	26.640	26.358	11,781,410
2023-06-05	31.500	31.900	29.500	29.500	29.187	16,910,320
2023-06-02	31.100	35.720	29.130	33.990	33.630	26,137,590
2023-06-01	21.860	21.860	21.860	21.860	21.628	0
2023-05-31	21.860	21.860	21.860	21.860	21.628	0

← NewerPage 14 of 14 · 823 trading days

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.