Hunan Aerospace Huanyu Communication Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 18.480 | 18.850 | 18.250 | 18.280 | 18.280 | 1,649,231 |
| 2025-01-22 | 18.430 | 18.570 | 18.080 | 18.200 | 18.200 | 1,222,292 |
| 2025-01-21 | 18.640 | 18.720 | 18.160 | 18.480 | 18.480 | 1,203,501 |
| 2025-01-20 | 18.590 | 18.830 | 18.430 | 18.610 | 18.610 | 1,037,398 |
| 2025-01-17 | 18.490 | 18.640 | 18.110 | 18.460 | 18.460 | 1,311,760 |
| 2025-01-16 | 18.570 | 18.900 | 18.330 | 18.450 | 18.450 | 968,893 |
| 2025-01-15 | 18.770 | 18.870 | 18.350 | 18.440 | 18.440 | 1,164,849 |
| 2025-01-14 | 18.120 | 18.840 | 17.900 | 18.770 | 18.770 | 1,593,439 |
| 2025-01-13 | 17.530 | 18.250 | 17.320 | 18.040 | 18.040 | 1,318,221 |
| 2025-01-10 | 18.480 | 18.560 | 17.680 | 17.680 | 17.680 | 1,356,421 |
| 2025-01-09 | 17.850 | 18.480 | 17.680 | 18.290 | 18.290 | 1,598,615 |
| 2025-01-08 | 18.460 | 18.550 | 17.530 | 18.040 | 18.040 | 1,829,855 |
| 2025-01-07 | 18.450 | 18.580 | 18.020 | 18.490 | 18.490 | 1,137,710 |
| 2025-01-06 | 18.660 | 18.860 | 18.160 | 18.400 | 18.400 | 1,330,937 |
| 2025-01-03 | 19.590 | 19.590 | 18.600 | 18.720 | 18.720 | 1,593,699 |
| 2025-01-02 | 20.200 | 20.210 | 19.130 | 19.360 | 19.360 | 1,479,191 |
| 2024-12-31 | 20.740 | 20.860 | 20.000 | 20.000 | 20.000 | 1,605,969 |
| 2024-12-30 | 21.000 | 21.100 | 20.300 | 20.740 | 20.740 | 1,352,866 |
| 2024-12-27 | 21.080 | 21.350 | 20.710 | 20.810 | 20.810 | 1,843,639 |
| 2024-12-26 | 20.490 | 20.980 | 20.460 | 20.810 | 20.810 | 1,079,818 |
| 2024-12-25 | 20.660 | 20.700 | 20.110 | 20.490 | 20.490 | 1,151,479 |
| 2024-12-24 | 20.620 | 20.980 | 20.500 | 20.650 | 20.650 | 1,474,614 |
| 2024-12-23 | 21.560 | 21.620 | 20.420 | 20.520 | 20.520 | 2,143,100 |
| 2024-12-20 | 21.190 | 21.860 | 21.180 | 21.590 | 21.590 | 1,771,539 |
| 2024-12-19 | 20.950 | 21.410 | 20.710 | 21.290 | 21.290 | 1,247,069 |
| 2024-12-18 | 21.280 | 21.690 | 20.910 | 21.100 | 21.100 | 2,229,053 |
| 2024-12-17 | 21.860 | 22.040 | 20.970 | 20.990 | 20.990 | 2,169,005 |
| 2024-12-16 | 22.240 | 22.500 | 21.630 | 21.860 | 21.860 | 2,731,002 |
| 2024-12-13 | 22.530 | 22.810 | 22.100 | 22.230 | 22.230 | 5,348,791 |
| 2024-12-12 | 23.380 | 23.680 | 22.400 | 22.800 | 22.800 | 3,971,224 |
| 2024-12-11 | 22.610 | 23.260 | 22.560 | 23.200 | 23.200 | 3,153,084 |
| 2024-12-10 | 23.300 | 23.300 | 22.440 | 22.720 | 22.720 | 3,644,806 |
| 2024-12-09 | 22.400 | 22.530 | 21.920 | 22.330 | 22.330 | 1,677,779 |
| 2024-12-06 | 22.510 | 22.780 | 22.050 | 22.500 | 22.500 | 2,055,524 |
| 2024-12-05 | 21.710 | 22.850 | 21.630 | 22.520 | 22.520 | 2,708,244 |
| 2024-12-04 | 22.070 | 22.100 | 21.460 | 21.660 | 21.660 | 2,101,332 |
| 2024-12-03 | 22.540 | 22.540 | 21.760 | 21.990 | 21.990 | 2,800,563 |
| 2024-12-02 | 21.650 | 22.850 | 21.560 | 22.550 | 22.550 | 4,621,100 |
| 2024-11-29 | 21.260 | 21.990 | 20.930 | 21.510 | 21.510 | 3,024,723 |
| 2024-11-28 | 21.520 | 22.200 | 21.020 | 21.060 | 21.060 | 2,705,028 |
| 2024-11-27 | 20.410 | 21.600 | 20.070 | 21.600 | 21.600 | 3,404,581 |
| 2024-11-26 | 20.600 | 20.870 | 20.290 | 20.340 | 20.340 | 1,383,138 |
| 2024-11-25 | 20.410 | 20.820 | 20.200 | 20.680 | 20.680 | 2,042,010 |
| 2024-11-22 | 21.800 | 21.980 | 20.460 | 20.460 | 20.460 | 3,006,559 |
| 2024-11-21 | 21.800 | 22.350 | 21.510 | 21.830 | 21.830 | 3,434,369 |
| 2024-11-20 | 21.120 | 21.990 | 21.000 | 21.610 | 21.610 | 3,365,701 |
| 2024-11-19 | 20.390 | 21.060 | 20.200 | 21.060 | 21.060 | 2,512,014 |
| 2024-11-18 | 21.120 | 21.180 | 20.080 | 20.350 | 20.350 | 2,795,301 |
| 2024-11-15 | 21.800 | 22.090 | 20.380 | 20.930 | 20.930 | 3,082,810 |
| 2024-11-14 | 22.940 | 22.980 | 21.830 | 21.830 | 21.830 | 3,781,416 |
| 2024-11-13 | 23.300 | 23.890 | 22.460 | 23.220 | 23.220 | 4,325,121 |
| 2024-11-12 | 24.620 | 24.620 | 22.860 | 23.010 | 23.010 | 6,994,644 |
| 2024-11-11 | 23.590 | 24.640 | 23.000 | 24.620 | 24.620 | 8,920,412 |
| 2024-11-08 | 21.470 | 23.000 | 21.470 | 22.510 | 22.510 | 7,375,251 |
| 2024-11-07 | 21.270 | 21.990 | 21.010 | 21.300 | 21.300 | 4,409,644 |
| 2024-11-06 | 21.710 | 22.200 | 21.280 | 21.450 | 21.450 | 4,624,157 |
| 2024-11-05 | 20.110 | 20.110 | 20.110 | 20.110 | 20.110 | 0 |
| 2024-11-04 | 19.360 | 20.170 | 19.360 | 20.110 | 20.110 | 3,271,237 |
| 2024-11-01 | 21.310 | 21.410 | 19.380 | 19.420 | 19.420 | 5,253,000 |
| 2024-10-31 | 20.800 | 21.720 | 20.600 | 21.370 | 21.370 | 3,204,215 |
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.