Shenzhen - Delayed Quote
CNY
Beijing Hengyu Datacom Aviation Equipment Co., Ltd. (300965.SZ)
37.02
+1.02
(+2.83%)
At close: 3:04:25 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
37.90
37.38
34.60
37.02
37.02
1,034,074
Oct 30, 2026
37.90
38.62
36.00
36.00
36.00
940,000
Oct 29, 2026
37.90
39.69
37.16
38.20
38.20
951,000
Oct 28, 2026
37.81
38.77
37.02
38.37
38.37
679,233
Oct 27, 2026
39.48
40.43
37.14
37.51
37.51
580,900
Oct 26, 2026
39.57
40.41
38.48
39.47
39.47
588,600
Oct 23, 2026
38.09
39.90
36.60
39.60
39.60
1,027,200
Oct 22, 2026
41.45
41.45
38.69
38.77
38.77
756,110
Oct 21, 2026
41.32
41.86
40.50
40.53
40.53
573,074
Oct 20, 2026
40.85
41.50
39.98
41.15
41.15
601,700
Oct 19, 2026
40.36
41.50
39.60
40.85
40.85
715,374
Oct 16, 2026
39.30
42.58
39.29
40.73
40.73
936,074
Oct 15, 2026
40.10
40.10
38.60
39.00
39.00
583,882
Oct 14, 2026
41.77
42.38
40.38
40.74
40.74
451,874
Oct 13, 2026
40.69
42.04
39.30
41.77
41.77
761,700
Oct 12, 2026
41.63
41.72
39.85
40.70
40.70
558,982
Oct 9, 2026
41.62
42.27
39.32
41.41
41.41
768,698
Oct 8, 2026
42.24
43.38
41.39
41.88
41.88
883,600
Sep 30, 2026
42.57
45.22
42.06
42.33
42.33
727,600
Sep 29, 2026
41.83
42.75
41.20
42.44
42.44
463,100
Sep 28, 2026
43.20
43.35
41.48
42.12
42.12
496,776
Sep 24, 2026
43.41
43.94
42.82
43.09
43.09
730,886
Sep 23, 2026
43.18
44.33
42.91
43.29
43.29
594,886
Sep 22, 2026
42.77
43.59
42.03
42.93
42.93
675,583
Sep 21, 2026
41.46
42.86
41.29
42.61
42.61
593,591
Sep 18, 2026
41.01
41.97
40.50
41.41
41.41
596,768
Sep 17, 2026
41.00
41.03
39.70
41.03
41.03
631,450
Sep 16, 2026
39.99
41.00
39.51
40.69
40.69
573,600
Sep 15, 2026
41.07
41.37
39.98
39.98
39.98
570,212
Sep 14, 2026
42.11
42.20
40.85
41.39
41.39
579,300
Sep 11, 2026
42.15
42.80
41.10
41.85
41.85
709,600
Sep 10, 2026
43.30
43.82
42.44
42.67
42.67
583,745
Sep 9, 2026
43.92
44.44
43.47
43.69
43.69
706,540
Sep 8, 2026
43.47
44.17
42.78
44.01
44.01
462,512
Sep 7, 2026
43.88
44.05
43.19
43.43
43.43
658,200
Sep 4, 2026
43.91
44.73
43.20
43.48
43.48
669,900
Sep 3, 2026
44.59
45.00
43.65
43.87
43.87
770,500
Sep 2, 2026
44.00
45.13
43.73
44.66
44.66
871,200
Sep 1, 2026
44.55
44.70
43.50
44.20
44.20
581,200
Aug 31, 2026
42.71
44.68
42.55
43.90
43.90
870,200
Aug 28, 2026
44.17
44.39
42.71
42.85
42.85
903,300
Aug 27, 2026
44.00
45.28
43.52
44.92
44.92
691,925
Aug 26, 2026
44.62
44.62
43.07
44.09
44.09
574,900
Aug 25, 2026
42.32
44.62
42.13
43.91
43.91
704,534
Aug 24, 2026
43.08
43.68
42.15
42.66
42.66
589,345
Aug 21, 2026
43.42
43.65
42.41
43.46
43.46
631,100
Aug 20, 2026
43.90
43.90
42.80
43.16
43.16
637,820
Aug 19, 2026
46.68
46.70
42.83
43.17
43.17
945,782
Aug 18, 2026
46.51
47.65
46.00
46.40
46.40
1,342,400
Aug 17, 2026
44.11
47.72
43.45
46.90
46.90
1,811,229
Aug 14, 2026
43.78
44.34
43.41
43.98
43.98
630,861
Aug 13, 2026
44.88
44.88
43.70
43.70
43.70
628,249
Aug 12, 2026
43.87
44.76
43.60
44.67
44.67
564,149
Aug 11, 2026
45.00
45.00
43.09
44.07
44.07
1,145,100
Aug 10, 2026
43.83
46.33
43.38
45.50
45.50
1,385,420
Aug 7, 2026
43.37
43.53
42.26
43.50
43.50
879,100
Aug 6, 2026
42.97
44.09
42.63
43.37
43.37
805,021
Aug 5, 2026
42.58
43.43
42.46
43.06
43.06
839,050
Aug 4, 2026
41.70
43.16
41.28
42.62
42.62
1,037,700
Aug 3, 2026
40.45
41.79
39.91
41.75
41.75
1,069,200
Jul 31, 2026
40.03
41.18
40.00
40.45
40.45
1,372,854
Jul 30, 2026
41.01
42.79
40.09
40.38
40.38
1,875,462
Jul 29, 2026
40.31
42.91
39.62
41.42
41.42
2,321,450
Jul 28, 2026
37.99
41.68
37.70
40.50
40.50
1,938,791
Jul 27, 2026
37.03
38.59
36.67
38.50
38.50
944,300
Jul 24, 2026
38.00
38.44
37.10
37.10
37.10
1,173,100
Jul 23, 2026
35.17
39.37
35.06
38.36
38.36
2,122,400
Jul 22, 2026
35.63
36.35
35.10
35.20
35.20
896,700
Jul 21, 2026
35.44
36.00
33.01
35.91
35.91
1,385,190
Jul 20, 2026
37.50
38.60
35.21
35.76
35.76
1,171,157
Jul 17, 2026
39.40
39.70
37.00
37.35
37.35
968,497
Jul 16, 2026
39.99
40.27
38.80
39.50
39.50
748,900
Jul 15, 2026
39.02
40.20
38.61
39.73
39.73
838,900
Jul 14, 2026
39.06
39.29
37.54
39.06
39.06
1,015,347
Jul 13, 2026
42.15
42.18
39.05
39.10
39.10
1,392,400
Jul 10, 2026
39.79
43.88
39.50
42.35
42.35
1,615,420
Jul 9, 2026
39.38
40.22
38.35
40.10
40.10
954,145
Jul 8, 2026
41.05
41.05
39.45
39.81
39.81
685,400
Jul 7, 2026
42.37
42.71
40.52
40.69
40.69
978,600
Jul 6, 2026
44.01
45.52
42.35
42.41
42.41
1,378,750
Jul 3, 2026
42.40
45.14
42.40
44.42
44.42
1,500,100
Jul 2, 2026
42.52
43.39
42.16
42.38
42.38
1,152,895
Jul 1, 2026
42.80
43.26
41.95
42.62
42.62
1,083,566
Jun 30, 2026
41.35
42.99
41.35
42.36
42.36
1,047,559
Jun 29, 2026
42.68
42.68
40.84
41.74
41.74
1,412,208
Jun 26, 2026
43.76
43.77
42.21
42.39
42.39
1,220,816
Jun 25, 2026
45.20
45.24
43.44
43.78
43.78
1,026,250
Jun 24, 2026
45.60
45.75
43.76
45.33
45.33
1,139,300
Jun 23, 2026
45.19
46.15
45.19
45.24
45.24
1,163,530
Jun 22, 2026
47.44
47.44
44.08
45.66
45.66
1,365,147
Jun 18, 2026
46.45
47.67
45.88
46.76
46.76
941,500
Jun 17, 2026
46.89
47.33
46.27
46.56
46.56
970,750
Jun 16, 2026
47.89
48.34
46.54
47.27
47.27
1,243,740
Jun 15, 2026
48.55
48.90
47.48
47.66
47.66
1,718,780
Jun 12, 2026
47.50
50.48
47.20
48.19
48.19
2,155,327
Jun 11, 2026
0.46
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
47.03
47.52
46.02
47.01
47.01
1,205,525
Jun 10, 2026
47.85
49.52
47.02
47.76
47.30
1,387,150
Jun 9, 2026
47.18
48.44
47.00
47.85
47.39
1,149,730
Jun 8, 2026
49.62
49.98
47.10
47.65
47.19
1,429,700
Jun 5, 2026
49.48
50.71
48.69
50.01
49.53
1,643,546
Jun 4, 2026
50.42
50.56
48.88
49.27
48.80
1,308,343
Jun 3, 2026
51.39
51.89
49.97
50.50
50.01
1,555,495
Jun 2, 2026
52.68
52.99
50.41
51.60
51.10
2,380,741
Jun 1, 2026
54.15
55.95
52.31
52.68
52.17
3,968,694
May 29, 2026
62.97
63.68
59.23
59.85
59.27
1,974,064
May 28, 2026
62.83
64.70
61.70
62.97
62.36
1,647,995
May 27, 2026
65.69
66.01
63.20
63.30
62.69
1,779,768
May 26, 2026
67.00
68.15
64.66
66.00
65.36
2,230,203
May 25, 2026
70.00
70.20
66.88
67.74
67.09
2,638,967
May 22, 2026
70.28
71.73
68.38
70.30
69.62
2,792,809
May 21, 2026
74.97
75.00
68.60
69.15
68.48
4,096,174
May 20, 2026
71.33
77.98
71.00
74.97
74.25
5,416,782
May 19, 2026
73.30
73.91
69.33
72.02
71.33
4,405,995
May 18, 2026
74.85
77.76
73.37
74.00
73.29
4,865,907
May 15, 2026
85.99
87.90
78.00
78.01
77.26
7,895,400
May 14, 2026
95.04
95.04
90.05
93.88
92.98
9,405,374
May 13, 2026
79.20
79.20
79.20
79.20
78.44
546,594
May 12, 2026
66.00
66.00
66.00
66.00
65.36
-
May 11, 2026
66.00
66.00
66.00
66.00
65.36
-
May 8, 2026
66.00
66.00
66.00
66.00
65.36
-
May 7, 2026
66.00
66.00
66.00
66.00
65.36
-
May 6, 2026
66.00
66.00
66.00
66.00
65.36
-
Apr 30, 2026
66.00
66.00
66.00
66.00
65.36
-
Apr 29, 2026
66.00
66.00
66.00
66.00
65.36
-
Apr 28, 2026
66.00
66.00
66.00
66.00
65.36
-
Apr 27, 2026
66.00
66.00
66.00
66.00
65.36
-
Apr 24, 2026
60.30
68.60
60.30
66.00
65.36
4,816,988
Apr 23, 2026
57.00
62.39
56.61
59.70
59.13
2,911,010
Apr 22, 2026
56.40
56.53
55.25
56.46
55.92
529,151
Apr 21, 2026
56.63
56.77
55.71
56.16
55.62
576,280
Apr 20, 2026
56.41
56.85
56.02
56.63
56.08
596,400
Apr 17, 2026
55.51
56.30
55.02
56.00
55.46
550,970
Apr 16, 2026
55.28
55.79
54.81
55.60
55.06
502,200
Apr 15, 2026
55.80
56.23
55.01
55.29
54.76
516,802
Apr 14, 2026
55.00
55.36
53.82
55.32
54.79
594,192
Apr 13, 2026
54.35
54.66
53.57
54.20
53.68
404,594
Apr 10, 2026
54.00
55.10
53.51
54.38
53.86
576,561
Apr 9, 2026
53.84
54.08
53.00
53.48
52.96
472,995
Apr 8, 2026
53.21
54.15
53.00
54.09
53.57
544,200
Apr 7, 2026
51.58
52.78
50.54
52.17
51.67
506,450
Apr 3, 2026
52.88
52.93
51.36
51.58
51.08
450,563
Apr 2, 2026
53.27
54.07
52.07
52.42
51.92
517,373
Apr 1, 2026
53.29
53.50
52.31
53.30
52.79
558,456
Mar 31, 2026
52.37
54.05
52.36
52.36
51.86
650,800
Mar 30, 2026
51.50
52.88
50.84
52.60
52.09
549,953
Mar 27, 2026
50.86
52.16
50.09
51.90
51.40
545,100
Mar 26, 2026
52.59
52.60
50.52
50.90
50.41
589,000
Mar 25, 2026
51.59
52.49
51.09
52.24
51.74
643,946
Mar 24, 2026
50.00
51.48
49.22
51.31
50.82
870,284
Mar 23, 2026
51.54
51.54
48.18
48.64
48.17
817,700
Mar 20, 2026
54.28
54.58
51.94
52.00
51.50
611,750
Mar 19, 2026
55.10
55.45
53.77
53.88
53.36
499,014
Mar 18, 2026
55.75
55.98
54.83
55.75
55.21
413,199
Mar 17, 2026
56.66
56.83
55.35
55.38
54.85
427,753
Mar 16, 2026
56.80
56.89
55.88
56.80
56.25
342,199
Mar 13, 2026
56.54
57.08
56.12
56.12
55.58
457,800
Mar 12, 2026
57.95
58.10
56.69
56.99
56.44
530,700
Mar 11, 2026
59.50
59.50
57.90
57.95
57.39
649,000
Mar 10, 2026
57.81
59.54
57.81
59.01
58.44
643,855
Mar 9, 2026
57.67
58.86
56.80
57.60
57.05
808,036
Mar 6, 2026
57.63
59.22
57.30
58.71
58.14
727,781
Mar 5, 2026
59.73
59.80
57.70
58.12
57.56
1,108,300
Mar 4, 2026
56.19
60.30
56.19
59.35
58.78
1,345,051
Mar 3, 2026
63.21
63.21
59.36
59.36
58.79
2,096,771
Mar 2, 2026
59.66
64.38
59.64
63.84
63.23
3,368,788
Feb 27, 2026
59.95
60.07
59.36
59.65
59.08
678,700
Feb 26, 2026
60.25
60.25
59.40
59.95
59.37
614,949
Feb 25, 2026
60.50
60.59
59.80
59.96
59.38
800,349
Feb 24, 2026
60.58
61.00
60.13
60.48
59.90
495,572
Feb 13, 2026
60.49
61.27
60.09
60.56
59.98
628,135
Feb 12, 2026
60.37
60.66
59.91
60.27
59.69
416,605
Feb 11, 2026
61.17
61.17
60.30
60.35
59.77
431,555
Feb 10, 2026
61.61
61.76
60.85
60.87
60.28
416,500
Feb 9, 2026
61.77
61.77
61.03
61.46
60.87
503,071
Feb 6, 2026
60.84
61.30
59.95
60.82
60.23
527,700
Feb 5, 2026
61.17
61.75
60.51
60.81
60.22
630,900
Feb 4, 2026
60.50
61.99
60.20
61.17
60.58
882,465
Feb 3, 2026
60.31
60.82
59.47
60.80
60.21
715,700
Feb 2, 2026
60.02
60.74
59.46
59.60
59.03
623,700
Jan 30, 2026
60.01
60.60
58.72
60.02
59.44
784,388
Jan 29, 2026
60.81
61.27
59.68
60.06
59.48
777,253
Jan 28, 2026
63.74
64.00
60.20
60.52
59.94
1,485,975
Jan 27, 2026
62.51
64.50
62.51
63.79
63.18
977,975
Jan 26, 2026
65.00
65.48
62.50
62.91
62.30
1,221,714
Jan 23, 2026
65.35
65.88
64.70
65.60
64.97
1,114,421
Jan 22, 2026
64.15
65.69
63.99
65.35
64.72
1,121,927
Jan 21, 2026
63.36
64.35
63.05
64.20
63.58
812,967
Jan 20, 2026
66.11
66.91
63.38
63.98
63.36
1,366,918
Jan 19, 2026
65.14
67.10
64.71
66.50
65.86
1,365,814
Jan 16, 2026
66.48
66.63
64.60
65.28
64.65
1,240,618
Jan 15, 2026
67.02
67.70
64.56
66.15
65.51
1,795,940
Jan 14, 2026
68.02
69.80
66.37
67.03
66.38
2,822,185
Jan 13, 2026
74.20
75.00
68.00
68.95
68.29
3,623,703
Jan 12, 2026
71.13
81.00
70.02
75.58
74.85
4,905,442
Jan 9, 2026
68.27
72.38
67.50
70.18
69.50
3,837,679
Jan 8, 2026
67.70
70.29
67.30
70.28
69.60
2,535,940
Jan 7, 2026
68.78
68.86
67.20
68.14
67.48
1,824,350
Jan 6, 2026
69.16
69.46
67.58
68.88
68.22
2,316,731
Jan 5, 2026
70.69
71.85
68.03
68.91
68.25
2,516,875
Dec 31, 2025
69.90
72.00
69.14
70.64
69.96
3,181,820
Dec 30, 2025
66.30
72.71
65.22
71.33
70.64
4,878,443
Dec 29, 2025
67.59
67.60
65.09
66.30
65.66
2,059,564
Dec 26, 2025
65.40
69.53
64.20
67.59
66.94
4,038,811
Dec 25, 2025
62.95
64.93
62.95
64.19
63.57
1,714,317
Dec 24, 2025
61.10
63.17
60.85
62.96
62.35
1,356,277
Dec 23, 2025
65.00
65.39
61.56
61.78
61.18
2,256,477
Dec 22, 2025
65.00
65.83
64.30
65.18
64.55
1,628,723
Dec 19, 2025
66.35
68.24
64.91
64.95
64.32
2,021,300
Dec 18, 2025
66.13
69.64
66.01
66.26
65.62
2,618,900
Dec 17, 2025
65.52
68.47
63.81
67.62
66.97
2,618,455
Dec 16, 2025
68.00
68.33
65.21
66.22
65.58
2,640,755
Dec 15, 2025
65.25
71.84
62.50
69.80
69.13
4,437,799
Dec 12, 2025
65.67
66.74
64.02
66.40
65.76
2,580,276
Dec 11, 2025
68.22
68.84
66.06
66.87
66.23
3,611,613
Dec 10, 2025
64.48
71.43
63.55
69.18
68.51
5,675,285
Dec 9, 2025
64.00
66.40
63.50
63.86
63.24
2,964,468
Dec 8, 2025
58.88
69.00
58.88
65.87
65.24
5,306,391
Dec 5, 2025
57.26
58.67
56.36
58.30
57.74
922,455
Dec 4, 2025
57.27
58.40
56.90
57.26
56.71
839,430
Dec 3, 2025
59.19
60.16
56.95
57.83
57.27
1,474,995
Dec 2, 2025
59.93
60.88
59.39
59.40
58.83
1,131,598
Dec 1, 2025
59.13
61.50
58.67
60.33
59.75
1,623,996
Nov 28, 2025
57.21
58.86
56.68
58.65
58.09
1,230,416
Nov 27, 2025
57.38
57.86
56.35
57.20
56.65
983,000
Nov 26, 2025
60.32
60.37
57.60
57.61
57.06
1,574,702
Nov 25, 2025
60.26
61.37
59.41
60.51
59.93
1,882,228
Nov 24, 2025
57.38
60.58
57.38
60.41
59.83
2,277,700
Nov 21, 2025
56.46
59.27
55.30
57.26
56.71
1,342,600
Nov 20, 2025
57.97
58.68
57.05
57.48
56.93
749,800
Nov 19, 2025
57.39
59.62
56.74
58.15
57.59
1,238,016
Nov 18, 2025
59.59
59.59
57.05
57.59
57.04
919,660
Nov 17, 2025
59.67
60.64
59.18
59.41
58.84
1,464,900
Nov 14, 2025
57.53
59.64
57.17
58.17
57.61
1,187,200
Nov 13, 2025
57.92
58.06
57.04
57.60
57.05
645,600
Nov 12, 2025
57.50
57.88
56.25
57.60
57.05
693,700
Nov 11, 2025
58.88
59.17
57.38
57.43
56.88
759,600
Nov 10, 2025
59.45
59.69
58.31
58.68
58.11
491,400
Nov 7, 2025
58.99
60.00
58.13
59.10
58.53
788,300
Nov 6, 2025
59.77
59.77
58.72
59.39
58.82
591,400
Nov 5, 2025
59.80
60.53
58.80
59.31
58.74
735,891
Nov 4, 2025
61.67
61.67
59.56
60.25
59.67
889,700
Nov 3, 2025
61.24
62.16
60.51
61.68
61.09
853,116
