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
2025-04-28	19.050	19.240	18.660	18.710	18.710	1,561,403
2025-04-25	19.150	19.480	19.040	19.240	19.240	1,185,748
2025-04-24	19.370	19.400	18.800	19.270	19.270	1,627,679
2025-04-23	19.720	19.720	19.350	19.370	19.370	1,515,278
2025-04-22	19.550	19.770	19.280	19.560	19.560	1,921,198
2025-04-21	19.330	19.940	19.220	19.680	19.680	2,382,228
2025-04-18	19.830	19.830	19.060	19.240	19.240	1,831,983
2025-04-17	18.500	20.290	18.470	19.400	19.400	4,181,509
2025-04-16	18.900	19.380	18.350	18.800	18.800	2,849,687
2025-04-15	19.250	19.250	18.620	18.820	18.820	1,866,102
2025-04-14	19.410	19.630	19.160	19.270	19.270	2,242,830
2025-04-11	19.300	19.660	19.190	19.330	19.330	2,673,221
2025-04-10	19.660	19.900	19.250	19.360	19.360	3,456,212
2025-04-09	18.130	19.930	17.750	19.590	19.590	3,568,391
2025-04-08	17.800	19.160	17.720	18.310	18.310	2,606,402
2025-04-07	19.680	20.100	16.880	17.360	17.360	3,369,868
2025-04-03	20.500	21.230	20.180	20.310	20.310	1,447,043
2025-04-02	20.360	20.990	20.140	20.800	20.800	1,843,411
2025-04-01	19.950	20.690	19.910	20.360	20.360	1,275,896
2025-03-31	20.100	20.360	19.670	19.960	19.960	1,515,091
2025-03-28	20.430	20.840	20.140	20.230	20.230	1,036,852
2025-03-27	20.740	20.900	20.010	20.530	20.530	1,276,874
2025-03-26	20.800	21.180	20.680	20.730	20.730	1,272,000
2025-03-25	20.510	21.420	20.510	20.960	20.960	2,557,906
2025-03-24	21.300	21.340	20.100	20.860	20.860	3,022,979
2025-03-21	21.000	21.590	20.810	21.290	21.290	3,000,293
2025-03-20	21.100	21.980	21.050	21.200	21.200	2,816,188
2025-03-19	21.450	21.500	21.100	21.160	21.160	2,252,585
2025-03-18	21.370	21.880	21.240	21.420	21.420	2,665,751
2025-03-17	21.090	21.550	20.800	21.420	21.420	3,391,339
2025-03-14	20.810	21.050	20.620	20.910	20.910	2,655,755
2025-03-13	21.130	21.460	20.510	20.890	20.890	3,760,948
2025-03-12	21.420	21.730	21.050	21.070	21.070	3,272,491
2025-03-11	20.450	21.620	20.380	21.440	21.440	5,205,569
2025-03-10	20.730	21.180	20.580	20.630	20.630	3,657,900
2025-03-07	20.640	21.300	20.400	20.730	20.730	4,459,085
2025-03-06	20.260	21.300	20.020	20.660	20.660	4,974,599
2025-03-05	19.750	20.340	19.540	20.140	20.140	3,721,375
2025-03-04	18.900	19.800	18.900	19.770	19.770	3,023,596
2025-03-03	18.970	19.290	18.720	18.960	18.960	2,145,085
2025-02-28	19.450	19.490	18.650	18.720	18.720	2,508,921
2025-02-27	19.690	19.760	19.110	19.490	19.490	2,835,753
2025-02-26	19.610	20.060	19.570	19.750	19.750	2,156,986
2025-02-25	19.360	19.930	19.330	19.740	19.740	2,277,827
2025-02-24	19.690	19.850	19.320	19.630	19.630	1,999,382
2025-02-21	19.470	19.720	19.170	19.690	19.690	2,287,710
2025-02-20	19.210	19.620	19.080	19.470	19.470	2,145,197
2025-02-19	18.680	19.180	18.500	19.180	19.180	1,941,115
2025-02-18	19.190	19.320	18.510	18.630	18.630	1,690,501
2025-02-17	19.190	19.400	19.000	19.210	19.210	1,669,309
2025-02-14	19.070	19.280	18.920	19.130	19.130	1,652,748
2025-02-13	19.600	19.680	19.160	19.210	19.210	1,807,311
2025-02-12	19.450	19.620	19.300	19.580	19.580	1,257,141
2025-02-11	19.760	19.760	19.250	19.420	19.420	1,713,521
2025-02-10	19.490	19.810	19.350	19.760	19.760	1,889,360
2025-02-07	19.330	19.790	19.210	19.390	19.390	2,056,475
2025-02-06	18.910	19.500	18.680	19.420	19.420	1,977,196
2025-02-05	18.760	19.160	18.520	19.030	19.030	1,579,047
2025-01-27	18.780	19.080	18.430	18.450	18.450	1,696,414
2025-01-24	18.350	18.880	18.210	18.840	18.840	1,524,943

← NewerPage 7 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.