Shanghai Huaming Intelligent Terminal Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	10.880	11.140	10.880	11.060	11.060	703,036
2026-10-19	10.960	11.170	10.630	10.980	10.980	926,800
2026-10-16	11.090	11.220	10.980	11.050	11.050	877,600
2026-10-15	11.380	11.380	10.890	10.950	10.950	1,768,300
2026-10-14	11.670	11.860	11.400	11.400	11.400	1,349,500
2026-10-13	11.710	11.820	11.340	11.780	11.780	2,094,300
2026-10-12	11.490	11.780	11.380	11.720	11.720	2,503,100
2026-10-09	11.660	11.880	11.020	11.380	11.380	1,960,200
2026-10-08	11.200	11.800	11.200	11.660	11.660	2,113,900
2026-09-30	11.210	11.490	11.210	11.380	11.380	820,199
2026-09-29	11.390	11.400	11.130	11.330	11.330	1,122,300
2026-09-28	11.520	11.520	11.160	11.260	11.260	1,149,700
2026-09-24	11.640	11.870	11.430	11.490	11.490	1,786,399
2026-09-23	11.320	11.800	11.080	11.620	11.620	1,870,000
2026-09-22	11.250	11.370	11.200	11.260	11.260	669,600
2026-09-21	11.200	11.250	11.150	11.200	11.200	618,200
2026-09-18	11.290	11.330	11.190	11.250	11.250	691,500
2026-09-17	11.120	11.280	10.860	11.230	11.230	1,378,600
2026-09-16	11.100	11.140	11.020	11.090	11.090	537,800
2026-09-15	11.100	11.320	10.960	11.080	11.080	652,300
2026-09-14	11.190	11.370	11.150	11.170	11.170	520,400
2026-09-11	11.280	11.280	11.100	11.170	11.170	491,800
2026-09-10	11.200	11.520	11.190	11.410	11.410	458,600
2026-09-09	11.580	11.580	11.200	11.310	11.310	864,600
2026-09-08	11.650	11.690	11.510	11.580	11.580	355,600
2026-09-07	11.620	11.720	11.530	11.630	11.630	718,000
2026-09-04	11.520	11.850	11.520	11.620	11.620	797,300
2026-09-03	11.850	11.850	11.510	11.510	11.510	566,000
2026-09-02	11.770	11.940	11.650	11.760	11.760	421,200
2026-09-01	11.740	11.940	11.740	11.850	11.850	628,300
2026-08-31	11.520	11.780	11.440	11.740	11.740	1,018,500
2026-08-28	11.480	11.680	11.480	11.510	11.510	398,000
2026-08-27	11.470	11.580	11.340	11.480	11.480	407,999
2026-08-26	11.520	11.650	11.320	11.480	11.480	707,700
2026-08-25	11.000	11.490	10.990	11.460	11.460	1,030,000
2026-08-24	11.180	11.340	10.910	10.990	10.990	626,600
2026-08-21	11.150	11.220	11.010	11.200	11.200	420,500
2026-08-20	11.000	11.250	10.910	11.150	11.150	474,100
2026-08-19	11.300	11.310	10.850	11.000	11.000	825,200
2026-08-18	11.230	11.420	11.220	11.290	11.290	387,300
2026-08-17	11.330	11.380	11.170	11.380	11.380	436,600
2026-08-14	11.380	11.410	11.120	11.350	11.350	709,000
2026-08-13	11.410	11.620	11.310	11.420	11.420	851,400
2026-08-12	11.380	11.460	11.320	11.410	11.410	749,300
2026-08-11	11.430	11.450	11.210	11.400	11.400	579,300
2026-08-10	11.660	11.780	11.330	11.430	11.430	959,800
2026-08-07	11.730	11.900	11.520	11.780	11.780	1,343,900
2026-08-06	11.380	12.070	11.220	11.870	11.870	3,007,300
2026-08-05	11.190	11.440	11.010	11.220	11.220	1,012,400
2026-08-04	11.330	11.550	11.210	11.250	11.250	1,232,400
2026-08-03	11.500	11.630	11.260	11.520	11.520	1,145,100
2026-07-31	11.140	11.660	11.120	11.550	11.550	835,600
2026-07-30	11.210	11.500	11.080	11.210	11.210	1,058,199
2026-07-29	10.830	11.480	10.750	11.460	11.460	2,193,900
2026-07-28	10.400	11.200	10.400	10.710	10.710	1,253,000
2026-07-27	9.970	10.450	9.970	10.340	10.340	656,500
2026-07-24	10.200	10.200	9.810	10.050	10.050	776,400
2026-07-23	9.880	10.320	9.790	10.130	10.130	1,523,000
2026-07-22	9.890	10.170	9.700	9.760	9.760	977,200
2026-07-21	9.890	10.040	9.470	10.000	10.000	1,571,700

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	0.0650 CNY
2021-05-28	0.1500 CNY
2020-06-16	0.1500 CNY
2019-05-31	0.0600 CNY

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