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
2026-04-23	70.250	73.600	68.600	70.810	70.810	9,447,100
2026-04-22	70.000	71.490	68.710	70.860	70.860	8,432,039
2026-04-21	72.480	74.690	71.060	72.900	72.900	10,442,040
2026-04-20	69.250	76.980	69.060	74.720	74.720	14,784,350
2026-04-17	69.500	70.550	67.280	69.900	69.900	7,855,329
2026-04-16	68.570	70.330	67.000	69.320	69.320	9,292,888
2026-04-15	66.680	72.490	66.680	68.910	68.910	15,987,550
2026-04-14	59.550	67.930	58.810	66.660	66.660	13,253,300
2026-04-13	59.000	60.460	58.600	59.070	59.070	4,056,379
2026-04-10	60.390	61.980	59.410	59.540	59.540	5,434,832
2026-04-09	62.010	62.830	60.200	60.350	60.350	5,881,229
2026-04-08	60.000	63.000	59.640	62.930	62.930	6,751,192
2026-04-07	59.440	60.200	57.670	58.250	58.250	3,894,537
2026-04-03	61.800	62.760	59.080	59.420	59.420	4,408,393
2026-04-02	62.740	64.440	60.180	60.610	60.610	5,707,618
2026-04-01	65.850	65.880	61.800	63.230	63.230	8,229,958
2026-03-31	60.550	67.500	60.550	64.590	64.590	11,751,330
2026-03-30	56.740	62.360	56.410	60.950	60.950	7,375,993
2026-03-27	57.900	59.280	57.560	57.920	57.920	4,830,520
2026-03-26	61.320	61.750	57.200	60.300	60.300	6,811,634
2026-03-25	59.800	61.800	58.890	59.760	59.760	4,904,690
2026-03-24	59.990	60.900	56.810	59.660	59.660	6,018,253
2026-03-23	59.760	63.360	58.500	58.600	58.600	5,711,755
2026-03-20	65.000	65.000	61.200	61.280	61.280	5,770,559
2026-03-19	62.870	65.500	62.400	64.200	64.200	6,172,989
2026-03-18	61.640	65.180	60.480	64.350	64.350	7,980,409
2026-03-17	65.000	65.280	60.440	60.780	60.780	5,983,114
2026-03-16	65.220	66.000	62.600	64.300	64.300	5,240,883
2026-03-13	65.000	67.990	63.400	65.090	65.090	7,006,962
2026-03-12	69.380	69.450	65.780	66.010	66.010	8,723,901
2026-03-11	73.000	73.280	68.910	69.620	69.620	10,644,190
2026-03-10	70.400	75.450	69.330	73.220	73.220	10,944,210
2026-03-09	68.000	74.660	67.110	70.770	70.770	11,563,790
2026-03-06	70.000	76.880	67.810	71.940	71.940	16,070,640
2026-03-05	66.700	72.990	65.300	71.180	71.180	14,531,800
2026-03-04	58.010	68.800	57.800	66.530	66.530	14,012,050
2026-03-03	66.780	66.780	60.800	60.850	60.850	10,659,610
2026-03-02	60.290	71.390	60.290	67.630	67.630	15,617,890
2026-02-27	60.590	63.390	60.410	61.330	61.330	9,632,172
2026-02-26	59.560	61.020	58.370	60.300	60.300	7,650,838
2026-02-25	57.690	60.360	56.710	60.080	60.080	8,136,520
2026-02-24	57.250	59.890	56.840	57.430	57.430	5,967,938
2026-02-13	57.960	59.320	56.900	57.180	57.180	5,548,140
2026-02-12	58.980	59.570	58.000	58.260	58.260	5,278,626
2026-02-11	59.650	60.690	58.860	59.050	59.050	5,754,873
2026-02-10	62.180	62.200	58.440	59.530	59.530	7,594,650
2026-02-09	62.500	63.000	61.290	62.160	62.160	7,515,655
2026-02-06	60.390	62.700	60.030	60.800	60.800	6,464,899
2026-02-05	60.770	63.950	60.150	61.000	61.000	6,497,936
2026-02-04	65.010	66.580	61.860	62.770	62.770	11,044,650
2026-02-03	59.980	64.890	58.800	64.890	64.890	13,201,700
2026-02-02	60.730	62.480	59.260	59.390	59.390	7,777,110
2026-01-30	61.000	62.500	57.810	60.050	60.050	9,429,118
2026-01-29	61.930	64.170	60.860	61.810	61.810	10,014,030
2026-01-28	63.800	64.060	61.650	62.580	62.580	8,765,000
2026-01-27	63.280	65.440	60.710	63.880	63.880	13,229,740
2026-01-26	71.000	71.000	63.700	64.860	64.860	15,255,520
2026-01-23	65.010	74.500	63.550	72.990	72.990	21,499,260
2026-01-22	60.440	64.460	59.800	64.440	64.440	14,967,360
2026-01-21	61.500	61.820	59.010	59.350	59.350	8,556,201

← NewerPage 3 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.