Hunan Aerospace Huanyu Communication Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 21.480 | 21.480 | 21.480 | 21.480 | 21.480 | 0 |
| 2024-10-29 | 21.740 | 21.960 | 21.210 | 21.480 | 21.480 | 3,436,037 |
| 2024-10-28 | 21.580 | 21.920 | 21.420 | 21.740 | 21.740 | 3,049,697 |
| 2024-10-25 | 21.310 | 21.870 | 21.310 | 21.450 | 21.450 | 3,748,936 |
| 2024-10-24 | 22.200 | 22.200 | 21.250 | 21.580 | 21.580 | 3,912,092 |
| 2024-10-23 | 21.200 | 23.000 | 21.060 | 22.070 | 22.070 | 7,793,998 |
| 2024-10-22 | 21.880 | 22.000 | 20.930 | 21.280 | 21.280 | 5,270,924 |
| 2024-10-21 | 20.950 | 22.440 | 20.950 | 22.030 | 22.030 | 7,055,490 |
| 2024-10-18 | 19.660 | 21.050 | 19.410 | 20.590 | 20.590 | 4,645,136 |
| 2024-10-17 | 19.680 | 20.200 | 19.600 | 19.660 | 19.660 | 3,639,735 |
| 2024-10-16 | 19.700 | 20.070 | 19.300 | 19.550 | 19.550 | 3,128,533 |
| 2024-10-15 | 20.030 | 20.800 | 19.800 | 19.860 | 19.860 | 4,160,071 |
| 2024-10-14 | 19.580 | 20.160 | 19.220 | 20.030 | 20.030 | 3,586,245 |
| 2024-10-11 | 20.230 | 20.300 | 18.800 | 19.120 | 19.120 | 3,352,011 |
| 2024-10-10 | 20.500 | 21.230 | 20.150 | 20.300 | 20.300 | 3,645,736 |
| 2024-10-09 | 21.910 | 22.090 | 20.080 | 20.080 | 20.080 | 5,428,451 |
| 2024-10-08 | 23.870 | 23.870 | 20.800 | 22.890 | 22.890 | 7,934,107 |
| 2024-09-30 | 18.320 | 20.420 | 17.900 | 19.900 | 19.900 | 6,469,769 |
| 2024-09-27 | 16.880 | 17.960 | 16.880 | 17.590 | 17.590 | 2,271,577 |
| 2024-09-26 | 16.400 | 16.850 | 16.310 | 16.830 | 16.830 | 2,363,423 |
| 2024-09-25 | 16.200 | 16.820 | 16.200 | 16.390 | 16.390 | 2,088,417 |
| 2024-09-24 | 15.890 | 16.160 | 15.300 | 16.140 | 16.140 | 1,835,632 |
| 2024-09-23 | 15.750 | 16.050 | 15.630 | 15.660 | 15.660 | 1,161,691 |
| 2024-09-20 | 15.840 | 16.150 | 15.700 | 15.740 | 15.740 | 857,409 |
| 2024-09-19 | 15.850 | 16.250 | 15.610 | 15.930 | 15.930 | 1,467,737 |
| 2024-09-18 | 15.660 | 15.660 | 15.190 | 15.600 | 15.600 | 775,354 |
| 2024-09-13 | 16.020 | 16.070 | 15.430 | 15.540 | 15.540 | 1,006,493 |
| 2024-09-12 | 15.870 | 16.230 | 15.870 | 16.000 | 16.000 | 1,118,395 |
| 2024-09-11 | 15.860 | 16.020 | 15.660 | 15.950 | 15.950 | 929,572 |
| 2024-09-10 | 15.700 | 15.900 | 15.410 | 15.830 | 15.830 | 973,204 |
| 2024-09-09 | 15.810 | 16.040 | 15.510 | 15.560 | 15.560 | 1,059,533 |
| 2024-09-06 | 16.510 | 16.550 | 15.810 | 15.880 | 15.880 | 1,349,574 |
| 2024-09-05 | 16.160 | 16.660 | 16.160 | 16.390 | 16.390 | 1,202,232 |
| 2024-09-04 | 16.200 | 16.500 | 16.160 | 16.180 | 16.180 | 983,655 |
| 2024-09-03 | 16.280 | 16.490 | 16.120 | 16.390 | 16.390 | 1,095,105 |
| 2024-09-02 | 16.810 | 16.810 | 16.170 | 16.260 | 16.260 | 1,533,540 |
| 2024-08-30 | 16.280 | 17.150 | 16.280 | 16.780 | 16.780 | 2,287,740 |
| 2024-08-29 | 15.820 | 16.570 | 15.740 | 16.430 | 16.430 | 1,735,771 |
| 2024-08-28 | 15.660 | 16.090 | 15.660 | 15.930 | 15.930 | 1,171,720 |
| 2024-08-27 | 16.480 | 16.480 | 16.480 | 16.480 | 16.480 | 0 |
| 2024-08-26 | 16.100 | 16.610 | 16.060 | 16.480 | 16.480 | 2,315,967 |
| 2024-08-23 | 16.800 | 17.470 | 16.120 | 16.250 | 16.250 | 3,320,241 |
| 2024-08-22 | 16.360 | 17.900 | 16.260 | 16.750 | 16.750 | 5,064,189 |
| 2024-08-21 | 16.190 | 16.320 | 15.910 | 15.950 | 15.950 | 1,058,906 |
| 2024-08-20 | 16.560 | 16.680 | 16.080 | 16.190 | 16.190 | 1,319,050 |
| 2024-08-19 | 16.800 | 16.900 | 16.460 | 16.470 | 16.470 | 1,542,657 |
| 2024-08-16 | 16.830 | 17.190 | 16.740 | 16.800 | 16.800 | 1,255,718 |
| 2024-08-15 | 16.820 | 17.060 | 16.500 | 16.770 | 16.770 | 1,900,466 |
| 2024-08-14 | 17.280 | 17.440 | 16.950 | 16.970 | 16.970 | 1,545,008 |
| 2024-08-13 | 17.020 | 17.280 | 16.900 | 17.270 | 17.270 | 1,473,792 |
| 2024-08-12 | 17.230 | 17.400 | 16.690 | 17.150 | 17.150 | 2,076,169 |
| 2024-08-09 | 17.700 | 18.070 | 17.380 | 17.390 | 17.390 | 2,971,046 |
| 2024-08-08 | 19.000 | 19.040 | 17.710 | 17.790 | 17.790 | 5,246,476 |
| 2024-08-07 | 18.060 | 19.500 | 18.010 | 19.260 | 19.260 | 6,627,947 |
| 2024-08-06 | 18.350 | 18.560 | 17.780 | 18.120 | 18.120 | 4,171,124 |
| 2024-08-05 | 18.280 | 19.000 | 17.600 | 17.670 | 17.670 | 5,359,614 |
| 2024-08-02 | 19.130 | 20.440 | 18.720 | 18.800 | 18.800 | 7,894,896 |
| 2024-08-01 | 18.440 | 19.790 | 18.440 | 19.520 | 19.520 | 9,061,378 |
| 2024-07-31 | 18.290 | 18.620 | 17.820 | 18.440 | 18.440 | 4,980,093 |
| 2024-07-30 | 17.770 | 18.570 | 17.730 | 18.220 | 18.220 | 5,007,209 |
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.