Hunan Aerospace Huanyu Communication Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 24.100 | 25.350 | 24.030 | 24.740 | 24.740 | 19,744,570 |
| 2025-10-24 | 24.000 | 26.760 | 23.970 | 24.950 | 24.950 | 24,811,940 |
| 2025-10-23 | 22.630 | 22.630 | 21.880 | 22.300 | 22.300 | 2,395,438 |
| 2025-10-22 | 22.900 | 23.010 | 22.340 | 22.510 | 22.510 | 2,759,941 |
| 2025-10-21 | 22.660 | 23.190 | 22.660 | 23.040 | 23.040 | 2,797,273 |
| 2025-10-20 | 22.640 | 23.290 | 22.350 | 22.620 | 22.620 | 2,919,494 |
| 2025-10-17 | 23.000 | 23.450 | 22.290 | 22.350 | 22.350 | 2,903,678 |
| 2025-10-16 | 23.580 | 23.720 | 22.910 | 23.050 | 23.050 | 3,046,344 |
| 2025-10-15 | 24.000 | 24.030 | 23.250 | 23.720 | 23.720 | 3,187,968 |
| 2025-10-14 | 23.590 | 24.180 | 23.300 | 23.590 | 23.590 | 4,391,903 |
| 2025-10-13 | 22.560 | 23.690 | 22.510 | 23.590 | 23.590 | 3,402,413 |
| 2025-10-10 | 23.680 | 23.700 | 23.200 | 23.270 | 23.270 | 2,599,951 |
| 2025-10-09 | 23.740 | 23.930 | 23.350 | 23.560 | 23.560 | 3,967,031 |
| 2025-09-30 | 23.050 | 24.040 | 23.050 | 23.820 | 23.820 | 4,991,084 |
| 2025-09-29 | 22.930 | 23.130 | 22.450 | 23.030 | 23.030 | 2,582,401 |
| 2025-09-26 | 22.960 | 23.440 | 22.860 | 22.970 | 22.970 | 2,993,276 |
| 2025-09-25 | 23.000 | 23.340 | 22.850 | 23.040 | 23.040 | 2,480,906 |
| 2025-09-24 | 22.390 | 23.080 | 22.350 | 23.020 | 23.020 | 2,901,608 |
| 2025-09-23 | 23.230 | 23.230 | 21.900 | 22.500 | 22.500 | 3,900,684 |
| 2025-09-22 | 22.990 | 23.180 | 22.740 | 23.090 | 23.090 | 2,810,665 |
| 2025-09-19 | 22.680 | 23.320 | 22.670 | 22.940 | 22.940 | 3,721,698 |
| 2025-09-18 | 23.050 | 23.720 | 22.510 | 22.670 | 22.670 | 5,213,295 |
| 2025-09-17 | 23.000 | 23.320 | 22.770 | 23.150 | 23.150 | 3,385,480 |
| 2025-09-16 | 22.860 | 23.160 | 22.610 | 23.110 | 23.110 | 3,433,221 |
| 2025-09-15 | 23.840 | 23.840 | 22.890 | 22.940 | 22.940 | 4,854,397 |
| 2025-09-12 | 24.100 | 24.200 | 23.550 | 23.590 | 23.590 | 4,648,824 |
| 2025-09-11 | 23.370 | 24.200 | 23.050 | 24.150 | 24.150 | 5,830,514 |
| 2025-09-10 | 23.000 | 23.880 | 22.960 | 23.370 | 23.370 | 4,373,786 |
| 2025-09-09 | 24.000 | 24.200 | 23.030 | 23.090 | 23.090 | 5,365,169 |
| 2025-09-08 | 23.290 | 23.970 | 22.950 | 23.800 | 23.800 | 6,748,874 |
| 2025-09-05 | 22.570 | 22.890 | 22.210 | 22.860 | 22.860 | 5,254,432 |
| 2025-09-04 | 23.460 | 23.580 | 22.130 | 22.490 | 22.490 | 6,248,110 |
| 2025-09-03 | 24.470 | 24.480 | 23.200 | 23.300 | 23.300 | 7,076,571 |
| 2025-09-02 | 25.870 | 25.900 | 23.960 | 24.470 | 24.470 | 9,929,491 |
| 2025-09-01 | 26.720 | 26.890 | 25.680 | 25.950 | 25.950 | 10,169,300 |
| 2025-08-29 | 27.290 | 27.310 | 26.260 | 26.820 | 26.820 | 12,355,140 |
| 2025-08-28 | 25.010 | 27.500 | 25.010 | 27.310 | 27.310 | 20,032,020 |
| 2025-08-27 | 25.890 | 26.000 | 24.720 | 24.730 | 24.730 | 8,295,740 |
| 2025-08-26 | 26.920 | 27.080 | 25.710 | 25.820 | 25.820 | 10,501,010 |
| 2025-08-25 | 25.530 | 27.300 | 25.110 | 26.900 | 26.900 | 16,215,510 |
| 2025-08-22 | 24.720 | 25.450 | 24.520 | 25.430 | 25.430 | 7,477,379 |
| 2025-08-21 | 24.720 | 24.950 | 24.410 | 24.660 | 24.660 | 5,626,656 |
| 2025-08-20 | 24.900 | 25.100 | 24.350 | 24.900 | 24.900 | 6,951,317 |
| 2025-08-19 | 25.340 | 25.480 | 24.500 | 24.610 | 24.610 | 6,856,252 |
| 2025-08-18 | 25.510 | 25.800 | 25.020 | 25.290 | 25.290 | 7,450,980 |
| 2025-08-15 | 25.300 | 25.680 | 25.010 | 25.190 | 25.190 | 7,041,732 |
| 2025-08-14 | 26.110 | 26.470 | 24.950 | 24.990 | 24.990 | 7,696,750 |
| 2025-08-13 | 25.840 | 26.760 | 25.570 | 26.060 | 26.060 | 8,818,827 |
| 2025-08-12 | 26.050 | 26.570 | 25.000 | 25.780 | 25.780 | 10,248,280 |
| 2025-08-11 | 26.080 | 27.550 | 25.380 | 26.390 | 26.390 | 13,224,970 |
| 2025-08-08 | 24.950 | 26.800 | 24.740 | 25.810 | 25.810 | 13,574,230 |
| 2025-08-07 | 24.630 | 25.250 | 24.250 | 24.950 | 24.950 | 6,975,729 |
| 2025-08-06 | 24.240 | 25.270 | 24.240 | 24.700 | 24.700 | 9,308,433 |
| 2025-08-05 | 23.770 | 25.560 | 23.180 | 24.450 | 24.450 | 11,639,460 |
| 2025-08-04 | 22.180 | 23.530 | 22.000 | 23.390 | 23.390 | 6,202,164 |
| 2025-08-01 | 22.410 | 22.600 | 22.030 | 22.190 | 22.190 | 3,319,582 |
| 2025-07-31 | 22.480 | 22.960 | 22.310 | 22.460 | 22.460 | 3,494,826 |
| 2025-07-30 | 23.000 | 23.350 | 22.310 | 22.600 | 22.600 | 4,758,590 |
| 2025-07-29 | 22.500 | 23.000 | 22.420 | 23.000 | 23.000 | 4,216,254 |
| 2025-07-28 | 22.380 | 22.840 | 22.120 | 22.640 | 22.640 | 4,485,040 |
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.