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
2026-07-22	41.790	43.500	41.000	41.540	41.540	6,696,114
2026-07-21	42.620	42.980	38.490	42.700	42.700	7,287,267
2026-07-20	43.600	44.300	40.110	41.750	41.750	6,913,398
2026-07-17	48.000	48.530	43.000	43.000	43.000	8,292,141
2026-07-16	49.050	50.000	45.000	48.550	48.550	8,040,612
2026-07-15	50.020	52.500	48.880	51.450	51.450	10,162,700
2026-07-14	57.060	57.570	48.000	50.110	50.110	13,956,643
2026-07-13	61.000	61.000	54.000	58.230	58.230	18,366,777
2026-07-10	49.990	61.180	49.340	61.180	61.180	16,229,979
2026-07-09	48.290	51.200	47.800	50.980	50.980	6,889,236
2026-07-08	49.990	51.850	48.720	48.770	48.770	6,728,276
2026-07-07	53.080	54.800	49.950	50.240	50.240	7,725,726
2026-07-06	59.690	59.730	52.630	53.570	53.570	12,149,448
2026-07-03	51.480	59.990	51.250	58.790	58.790	13,191,202
2026-07-02	52.920	53.800	50.400	50.580	50.580	6,106,350
2026-07-01	52.910	54.280	52.100	53.130	53.130	6,427,567
2026-06-30	50.260	54.040	49.850	52.400	52.400	7,107,846
2026-06-29	51.430	51.500	49.000	49.950	49.950	7,046,122
2026-06-26	48.800	53.200	47.270	51.500	51.500	10,239,732
2026-06-25	50.300	52.530	49.690	49.910	49.910	4,382,524
2026-06-24	50.300	51.980	48.500	50.950	50.950	5,151,482
2026-06-23	53.000	53.920	50.000	50.380	50.380	4,850,869
2026-06-22	54.000	54.180	51.200	52.840	52.840	5,619,414
2026-06-18	52.510	55.210	51.890	54.180	54.180	6,023,223
2026-06-17	52.630	54.610	51.670	53.200	53.200	6,155,116
2026-06-16	55.000	55.590	51.880	52.630	52.630	7,927,169
2026-06-15	53.990	55.000	52.850	53.840	53.840	6,715,890
2026-06-12	53.560	57.520	52.460	53.350	53.350	12,717,836
2026-06-11	53.050	54.100	50.700	53.270	53.270	10,087,735
2026-06-10	58.700	59.900	52.570	52.990	52.990	10,829,786
2026-06-09	57.430	61.500	57.430	59.290	59.290	8,023,105
2026-06-08	57.800	62.390	56.800	58.600	58.600	7,720,784
2026-06-05	58.240	60.980	57.370	60.090	60.090	9,982,845
2026-06-04	57.300	58.490	56.620	57.600	57.600	4,046,146
2026-06-03	57.000	61.090	56.390	58.750	58.750	6,506,382
2026-06-02	57.850	57.860	54.800	56.720	56.720	4,742,176
2026-06-01	57.550	59.850	56.430	57.280	57.280	7,784,445
2026-05-29	62.770	62.820	56.000	56.430	56.430	8,288,065
2026-05-28	62.100	64.270	61.080	62.770	62.770	5,285,626
2026-05-27	65.000	65.100	61.080	61.790	61.790	5,330,641
2026-05-26	67.610	68.060	63.000	64.200	64.200	6,835,382
2026-05-25	68.500	69.790	66.590	68.020	68.020	5,954,873
2026-05-22	66.670	68.650	65.080	68.020	68.020	5,773,145
2026-05-21	69.980	71.710	66.480	66.670	66.670	7,778,285
2026-05-20	71.110	71.250	68.910	69.530	69.530	5,124,122
2026-05-19	74.500	74.530	69.680	70.750	70.750	6,941,852
2026-05-18	74.880	76.900	73.020	73.730	73.730	8,471,474
2026-05-15	78.000	79.200	72.700	73.720	73.720	8,877,693
2026-05-14	83.670	84.000	77.330	77.400	77.400	10,026,370
2026-05-13	86.050	86.160	83.060	84.650	84.650	8,609,233
2026-05-12	88.260	90.450	84.240	86.050	86.050	11,265,500
2026-05-11	83.410	89.630	83.030	88.260	88.260	14,969,160
2026-05-08	71.440	83.930	70.980	82.890	82.890	18,574,390
2026-05-07	67.980	72.680	66.610	72.150	72.150	10,960,830
2026-05-06	66.000	71.170	65.000	67.280	67.280	10,263,950
2026-04-30	62.620	66.440	62.500	65.510	65.510	7,157,475
2026-04-29	61.760	63.190	61.710	62.960	62.960	4,251,018
2026-04-28	63.800	63.850	61.180	61.740	61.740	4,753,116
2026-04-27	63.460	64.560	60.670	64.170	64.170	8,629,932
2026-04-24	70.010	70.010	65.800	65.840	65.840	8,594,464

← NewerPage 2 of 14 · 822 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.