Suzhou Hengmingda Electronic Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	74.900	80.270	73.660	78.600	78.089	27,108,721
2026-04-22	71.700	73.600	70.350	72.970	72.495	14,138,190
2026-04-21	72.000	74.320	71.660	72.820	72.346	13,065,910
2026-04-20	71.330	73.920	70.030	71.800	71.333	13,356,330
2026-04-17	72.000	72.300	69.700	71.320	70.856	14,949,680
2026-04-16	69.320	73.500	68.680	72.060	71.591	16,070,430
2026-04-15	68.110	71.270	67.170	69.390	68.939	15,420,010
2026-04-14	68.140	69.290	66.600	67.770	67.329	11,364,170
2026-04-13	67.300	69.370	66.900	67.640	67.200	16,522,670
2026-04-10	68.800	68.900	66.010	67.380	66.942	32,395,570
2026-04-09	58.500	65.340	58.010	65.340	64.915	30,921,471
2026-04-08	55.000	59.480	54.550	59.400	59.014	16,925,211
2026-04-07	53.790	55.800	53.590	54.480	54.126	13,423,230
2026-04-03	50.840	53.970	50.520	53.910	53.559	12,240,110
2026-04-02	52.000	52.350	50.430	50.660	50.331	5,130,773
2026-04-01	51.400	52.500	51.020	51.960	51.622	7,525,658
2026-03-31	52.000	53.070	50.130	50.500	50.172	7,777,413
2026-03-30	51.510	52.340	50.310	52.220	51.880	9,932,712
2026-03-27	51.710	53.000	51.550	52.290	51.950	9,093,350
2026-03-26	52.060	53.740	50.890	52.580	52.238	14,072,670
2026-03-25	50.230	52.270	50.220	51.900	51.563	13,127,470
2026-03-24	48.970	50.410	48.340	50.210	49.884	13,640,940
2026-03-23	45.860	50.140	45.000	48.250	47.936	18,779,910
2026-03-20	49.160	49.980	47.300	48.250	47.936	8,137,527
2026-03-19	48.480	50.000	48.430	49.120	48.801	8,443,889
2026-03-18	49.190	49.310	48.250	49.250	48.930	7,504,996
2026-03-17	48.550	49.860	47.810	48.740	48.423	13,300,540
2026-03-16	48.370	49.250	47.300	48.430	48.115	7,691,592
2026-03-13	47.230	49.080	46.930	48.160	47.847	8,070,333
2026-03-12	47.390	48.510	46.800	47.630	47.320	6,442,318
2026-03-11	47.010	47.700	46.860	47.560	47.251	5,986,007
2026-03-10	46.390	47.450	46.180	47.000	46.694	6,958,155
2026-03-09	46.330	46.490	44.500	45.620	45.323	7,856,205
2026-03-06	46.360	48.150	46.110	47.200	46.893	5,924,565
2026-03-05	46.980	47.350	46.330	46.710	46.406	5,103,146
2026-03-04	46.660	47.320	45.900	46.110	45.810	5,406,180
2026-03-03	48.310	49.130	46.640	47.050	46.744	9,046,901
2026-03-02	48.510	49.220	47.860	47.910	47.598	7,386,103
2026-02-27	48.650	49.740	47.650	49.500	49.178	9,488,898
2026-02-26	48.960	49.880	48.620	49.200	48.880	9,287,655
2026-02-25	48.780	49.630	48.510	48.790	48.473	7,771,950
2026-02-24	49.280	49.480	47.880	49.000	48.681	6,539,009
2026-02-13	48.720	50.150	48.530	48.820	48.503	6,242,580
2026-02-12	50.050	50.200	48.630	48.950	48.632	9,507,046
2026-02-11	48.170	51.660	48.130	50.040	49.715	19,115,650
2026-02-10	45.400	49.200	45.180	48.850	48.532	17,438,420
2026-02-09	45.250	45.450	44.680	45.420	45.125	5,144,508
2026-02-06	44.610	45.100	43.810	44.600	44.310	4,636,223
2026-02-05	45.540	45.900	44.620	44.720	44.429	5,167,600
2026-02-04	45.030	46.900	45.000	45.800	45.502	7,469,637
2026-02-03	44.870	45.450	44.300	45.320	45.025	5,228,785
2026-02-02	45.600	46.250	44.450	44.470	44.181	7,695,302
2026-01-30	45.920	46.290	44.900	46.000	45.701	7,135,183
2026-01-29	46.300	47.150	45.580	45.990	45.691	6,882,257
2026-01-28	47.360	47.360	46.200	46.470	46.168	7,416,300
2026-01-27	47.670	47.940	46.250	47.460	47.151	6,716,832
2026-01-26	48.600	48.760	47.270	47.670	47.360	8,667,229
2026-01-23	48.900	49.410	48.100	48.470	48.155	10,940,830
2026-01-22	49.840	50.150	48.550	49.050	48.731	9,112,524
2026-01-21	49.630	50.950	49.510	49.740	49.417	8,645,689

← NewerPage 3 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.5000 CNY
2025-05-08	0.6000 CNY
2024-05-09	0.5000 CNY
2023-04-20	0.3000 CNY
2022-03-23	0.2000 CNY
2021-05-13	0.3000 CNY
2020-05-22	0.6000 CNY
2019-05-13	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.