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
2026-01-21	61.500	61.820	59.010	59.350	59.350	8,556,201
2026-01-20	66.170	66.600	58.810	60.300	60.300	13,573,930
2026-01-19	65.520	68.380	64.410	66.170	66.170	13,509,360
2026-01-16	65.900	67.080	63.510	64.240	64.240	12,445,030
2026-01-15	68.180	68.230	62.180	65.460	65.460	17,522,740
2026-01-14	75.110	77.210	69.520	71.030	71.030	18,998,770
2026-01-13	84.500	86.500	72.610	74.120	74.120	19,766,050
2026-01-12	80.890	94.700	80.210	90.760	90.760	22,161,900
2026-01-09	79.600	84.460	76.000	79.620	79.620	23,116,850
2026-01-08	73.570	81.800	72.000	79.990	79.990	24,435,430
2026-01-07	70.000	80.750	66.800	74.100	74.100	31,106,900
2026-01-06	60.000	74.630	58.660	74.630	74.630	30,856,190
2026-01-05	57.950	65.770	57.030	62.190	62.190	31,593,630
2025-12-31	49.290	57.990	48.850	55.960	55.960	31,885,250
2025-12-30	52.980	53.500	47.910	48.850	48.850	30,846,000
2025-12-29	42.000	52.870	41.900	52.870	52.870	34,854,930
2025-12-26	42.180	45.100	41.400	44.060	44.060	23,935,400
2025-12-25	40.220	44.000	40.020	42.350	42.350	22,340,890
2025-12-24	38.210	41.050	38.210	40.710	40.710	17,429,980
2025-12-23	41.660	42.180	38.200	39.310	39.310	21,399,180
2025-12-22	42.500	43.150	41.000	41.260	41.260	18,232,370
2025-12-19	45.000	46.440	41.660	42.020	42.020	24,755,430
2025-12-18	38.720	46.180	38.600	44.600	44.600	29,963,540
2025-12-17	39.790	40.770	37.770	38.880	38.880	13,063,000
2025-12-16	42.780	42.780	38.710	39.260	39.260	17,070,860
2025-12-15	43.000	43.550	41.500	41.740	41.740	19,459,870
2025-12-12	39.300	44.860	39.300	43.230	43.230	29,678,310
2025-12-11	41.200	41.620	38.950	38.950	38.950	17,220,080
2025-12-10	40.050	41.570	40.010	40.620	40.620	15,820,400
2025-12-09	40.500	42.580	40.150	40.880	40.880	22,991,810
2025-12-08	43.800	46.360	41.520	42.450	42.450	33,169,560
2025-12-05	42.510	45.120	40.310	43.800	43.800	34,071,170
2025-12-04	37.700	46.250	37.650	42.510	42.510	35,904,080
2025-12-03	38.430	41.800	36.880	38.570	38.570	30,986,330
2025-12-02	39.700	41.600	38.150	39.860	39.860	29,231,390
2025-12-01	38.000	44.130	37.950	41.880	41.880	38,055,330
2025-11-28	32.400	38.040	31.700	38.040	38.040	35,400,830
2025-11-27	31.730	32.950	30.260	31.700	31.700	27,082,630
2025-11-26	35.430	36.520	32.660	33.400	33.400	30,416,080
2025-11-25	31.340	35.720	30.960	34.480	34.480	38,838,100
2025-11-24	25.280	29.770	25.010	29.770	29.770	17,088,350
2025-11-21	25.560	26.380	24.420	24.810	24.810	7,525,059
2025-11-20	26.010	26.680	25.560	25.840	25.840	6,442,890
2025-11-19	27.000	27.370	25.850	25.930	25.930	6,975,203
2025-11-18	27.800	27.850	26.330	27.100	27.100	9,539,255
2025-11-17	27.720	28.400	27.200	28.020	28.020	9,740,232
2025-11-14	27.690	28.300	27.200	27.680	27.680	8,623,552
2025-11-13	26.360	26.360	26.360	26.360	26.360	0
2025-11-12	25.090	27.210	24.510	26.360	26.360	11,718,740
2025-11-11	26.190	26.680	25.200	25.580	25.580	10,088,000
2025-11-10	27.550	28.480	26.300	26.570	26.570	14,956,930
2025-11-07	25.150	27.300	24.600	26.990	26.990	15,918,630
2025-11-06	25.300	25.690	24.810	25.210	25.210	6,083,845
2025-11-05	25.810	26.300	25.100	25.510	25.510	7,356,668
2025-11-04	25.800	26.310	25.440	25.850	25.850	8,174,893
2025-11-03	25.300	26.330	24.590	26.000	26.000	11,294,390
2025-10-31	25.000	25.590	24.710	25.040	25.040	6,381,929
2025-10-30	25.090	25.860	24.750	25.110	25.110	10,552,900
2025-10-29	25.600	26.330	25.340	25.820	25.820	10,142,350
2025-10-28	24.670	26.490	24.520	25.640	25.640	16,293,060

← NewerPage 4 of 5 · 243 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.