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
2025-07-25	22.050	22.210	21.920	22.210	22.210	3,050,546
2025-07-24	21.660	22.050	21.620	22.050	22.050	2,917,442
2025-07-23	21.890	22.000	21.660	21.780	21.780	2,950,427
2025-07-22	22.030	22.250	21.820	22.020	22.020	5,129,159
2025-07-21	21.710	21.910	21.580	21.730	21.730	2,380,278
2025-07-18	21.780	21.860	21.480	21.710	21.710	2,682,800
2025-07-17	21.150	21.850	20.990	21.850	21.850	4,099,523
2025-07-16	21.100	21.360	21.040	21.150	21.150	1,495,619
2025-07-15	21.160	21.350	20.930	21.140	21.140	1,974,011
2025-07-14	21.220	21.400	21.100	21.300	21.300	1,940,541
2025-07-11	21.120	21.350	20.980	21.180	21.180	2,081,072
2025-07-10	21.010	21.230	20.870	21.120	21.120	2,342,641
2025-07-09	21.580	21.750	21.040	21.050	21.050	4,095,624
2025-07-08	21.180	22.200	21.140	21.640	21.640	4,389,728
2025-07-07	21.300	21.310	21.000	21.290	21.290	2,202,786
2025-07-04	21.070	21.650	20.910	21.360	21.360	4,205,439
2025-07-03	21.020	21.790	20.810	21.270	21.270	3,749,821
2025-07-02	21.200	21.360	20.810	21.020	21.020	3,541,785
2025-07-01	21.540	21.540	21.150	21.250	21.250	3,960,918
2025-06-30	20.960	21.650	20.790	21.510	21.510	4,655,789
2025-06-27	20.520	21.040	20.410	20.900	20.900	4,579,068
2025-06-26	20.400	20.980	20.300	20.540	20.540	4,800,850
2025-06-25	20.060	20.510	20.010	20.420	20.420	4,498,150
2025-06-24	19.800	20.100	19.550	20.020	20.020	3,333,267
2025-06-23	19.180	19.920	19.180	19.870	19.870	3,201,795
2025-06-20	19.450	19.560	19.150	19.280	19.280	1,898,674
2025-06-19	19.880	19.880	19.280	19.480	19.480	3,481,456
2025-06-18	19.750	20.150	19.750	19.970	19.970	3,497,247
2025-06-17	19.800	19.870	19.560	19.870	19.870	2,560,386
2025-06-16	19.810	19.900	19.440	19.810	19.810	2,761,646
2025-06-13	20.000	20.090	19.400	19.980	19.980	6,297,095
2025-06-12	20.060	20.070	19.720	19.860	19.860	2,396,600
2025-06-11	20.280	20.290	19.920	20.070	20.070	2,579,865
2025-06-10	20.160	20.770	19.980	20.150	20.150	4,354,447
2025-06-09	20.500	20.780	20.220	20.310	20.310	3,502,936
2025-06-06	20.550	21.150	20.220	20.270	20.270	4,787,395
2025-06-05	19.800	20.500	19.610	20.370	20.370	5,388,987
2025-06-04	19.760	20.120	19.600	19.830	19.830	3,646,230
2025-06-03	19.560	20.500	19.450	19.770	19.770	4,998,540
2025-05-30	19.510	19.870	19.320	19.430	19.430	2,877,076
2025-05-29	18.800	19.500	18.800	19.450	19.450	2,195,575
2025-05-28	18.830	19.090	18.800	18.850	18.850	1,589,271
2025-05-27	19.200	19.200	18.770	19.020	19.020	2,498,683
2025-05-26	19.050	19.400	19.040	19.160	19.160	1,957,884
2025-05-23	19.250	19.520	19.100	19.160	19.160	1,597,229
2025-05-22	19.650	20.050	19.380	19.390	19.390	2,056,908
2025-05-21	19.990	19.990	19.510	19.740	19.740	1,741,651
2025-05-20	20.180	20.180	19.770	19.950	19.950	1,733,735
2025-05-19	20.060	20.200	19.750	20.090	20.090	1,802,342
2025-05-16	20.190	20.590	19.960	20.070	20.070	2,513,255
2025-05-15	20.600	20.800	20.130	20.230	20.230	2,244,657
2025-05-14	20.780	21.180	20.380	20.480	20.480	3,013,358
2025-05-13	21.600	21.670	20.770	20.810	20.810	3,667,280
2025-05-12	20.840	22.140	20.670	21.560	21.560	6,391,608
2025-05-09	20.980	21.320	20.500	20.850	20.850	5,513,629
2025-05-08	20.280	21.020	20.150	20.930	20.930	4,851,202
2025-05-07	19.860	20.790	19.810	20.430	20.430	5,044,501
2025-05-06	19.390	19.700	19.040	19.630	19.630	2,379,870
2025-04-30	18.850	19.390	18.800	19.160	19.160	2,046,601
2025-04-29	18.850	19.190	18.780	18.860	18.860	1,662,521

← NewerPage 6 of 14 · 823 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.