Shanghai Huaming Intelligent Terminal Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9.810 | 10.050 | 9.550 | 9.800 | 9.800 | 19,899,181 |
| 2024-07-24 | 9.990 | 10.340 | 9.700 | 9.770 | 9.770 | 27,490,500 |
| 2024-07-23 | 10.200 | 11.200 | 10.100 | 10.410 | 10.410 | 39,161,600 |
| 2024-07-22 | 9.810 | 10.480 | 9.710 | 10.300 | 10.300 | 24,084,881 |
| 2024-07-19 | 9.400 | 10.190 | 9.340 | 9.970 | 9.970 | 25,445,125 |
| 2024-07-18 | 9.410 | 9.510 | 9.130 | 9.410 | 9.410 | 14,907,625 |
| 2024-07-17 | 10.180 | 10.240 | 9.440 | 9.450 | 9.450 | 22,193,368 |
| 2024-07-16 | 10.100 | 10.360 | 9.920 | 10.120 | 10.120 | 22,203,980 |
| 2024-07-15 | 10.000 | 10.900 | 9.900 | 10.400 | 10.400 | 29,419,404 |
| 2024-07-12 | 10.520 | 10.760 | 10.110 | 10.210 | 10.210 | 28,895,603 |
| 2024-07-11 | 10.300 | 11.000 | 10.050 | 10.480 | 10.480 | 39,893,517 |
| 2024-07-10 | 10.100 | 10.900 | 10.100 | 10.300 | 10.300 | 44,822,657 |
| 2024-07-09 | 9.830 | 10.470 | 9.610 | 9.950 | 9.950 | 37,735,953 |
| 2024-07-08 | 9.820 | 9.860 | 9.250 | 9.350 | 9.350 | 23,487,465 |
| 2024-07-05 | 10.210 | 10.500 | 9.740 | 9.760 | 9.760 | 33,709,268 |
| 2024-07-04 | 11.990 | 12.280 | 10.420 | 10.510 | 10.510 | 40,427,182 |
| 2024-07-03 | 11.470 | 11.850 | 11.380 | 11.450 | 11.450 | 35,720,866 |
| 2024-07-02 | 11.880 | 11.970 | 11.160 | 11.420 | 11.420 | 36,823,376 |
| 2024-07-01 | 11.780 | 11.960 | 11.400 | 11.930 | 11.930 | 33,228,758 |
| 2024-06-28 | 11.990 | 12.300 | 11.500 | 11.570 | 11.570 | 43,364,737 |
| 2024-06-27 | 13.000 | 13.760 | 12.390 | 12.390 | 12.390 | 49,715,125 |
| 2024-06-26 | 13.160 | 13.880 | 12.820 | 13.600 | 13.600 | 50,325,489 |
| 2024-06-25 | 15.350 | 15.880 | 12.730 | 13.260 | 13.260 | 62,749,077 |
| 2024-06-24 | 15.200 | 15.630 | 14.280 | 15.540 | 15.540 | 58,442,672 |
| 2024-06-21 | 16.000 | 16.220 | 14.880 | 15.540 | 15.540 | 65,660,541 |
| 2024-06-20 | 14.730 | 15.780 | 14.500 | 15.780 | 15.780 | 67,222,842 |
| 2024-06-19 | 13.150 | 13.150 | 13.150 | 13.150 | 13.150 | 8,598,842 |
| 2024-06-18 | 9.130 | 10.960 | 9.130 | 10.960 | 10.960 | 23,954,030 |
| 2024-06-17 | 8.290 | 9.130 | 8.250 | 9.130 | 9.130 | 36,603,348 |
| 2024-06-14 | 7.510 | 7.750 | 7.220 | 7.610 | 7.610 | 12,319,900 |
| 2024-06-13 | 7.570 | 7.690 | 7.350 | 7.510 | 7.510 | 10,824,900 |
| 2024-06-12 | 7.350 | 7.860 | 7.310 | 7.580 | 7.580 | 12,974,400 |
| 2024-06-11 | 7.170 | 7.520 | 6.950 | 7.380 | 7.380 | 13,777,228 |
| 2024-06-07 | 7.620 | 8.050 | 7.310 | 7.390 | 7.390 | 21,879,400 |
| 2024-06-06 | 8.500 | 8.700 | 7.100 | 7.190 | 7.190 | 27,922,378 |
| 2024-06-05 | 9.680 | 9.860 | 8.700 | 8.700 | 8.700 | 28,430,128 |
| 2024-06-04 | 8.770 | 10.200 | 8.770 | 9.680 | 9.680 | 42,202,150 |
| 2024-06-03 | 8.380 | 9.320 | 8.380 | 9.170 | 9.170 | 32,133,676 |
| 2024-05-31 | 7.500 | 7.930 | 7.450 | 7.770 | 7.770 | 4,583,600 |
| 2024-05-30 | 7.410 | 7.520 | 7.300 | 7.450 | 7.450 | 2,180,900 |
| 2024-05-29 | 7.490 | 7.670 | 7.450 | 7.510 | 7.510 | 2,036,800 |
| 2024-05-28 | 7.750 | 7.750 | 7.510 | 7.520 | 7.520 | 1,864,500 |
| 2024-05-27 | 7.570 | 7.680 | 7.450 | 7.660 | 7.660 | 2,460,800 |
| 2024-05-24 | 7.690 | 7.800 | 7.490 | 7.550 | 7.550 | 2,752,500 |
| 2024-05-23 | 7.760 | 7.860 | 7.640 | 7.670 | 7.670 | 3,275,400 |
| 2024-05-22 | 7.610 | 7.850 | 7.570 | 7.780 | 7.780 | 4,471,200 |
| 2024-05-21 | 8.050 | 8.050 | 7.580 | 7.640 | 7.640 | 6,135,300 |
| 2024-05-20 | 8.110 | 8.130 | 7.970 | 8.050 | 8.050 | 4,511,200 |
| 2024-05-17 | 8.060 | 8.230 | 7.950 | 8.110 | 8.110 | 5,353,800 |
| 2024-05-16 | 7.740 | 8.090 | 7.740 | 8.000 | 8.000 | 3,468,200 |
| 2024-05-15 | 7.840 | 7.980 | 7.680 | 7.770 | 7.770 | 2,533,700 |
| 2024-05-14 | 7.770 | 7.980 | 7.770 | 7.840 | 7.840 | 2,250,800 |
| 2024-05-13 | 8.000 | 8.100 | 7.750 | 7.760 | 7.760 | 3,628,028 |
| 2024-05-10 | 8.400 | 8.420 | 8.050 | 8.110 | 8.110 | 2,988,600 |
| 2024-05-09 | 8.260 | 8.500 | 8.260 | 8.350 | 8.350 | 2,716,800 |
| 2024-05-08 | 8.500 | 8.540 | 8.210 | 8.230 | 8.230 | 3,882,700 |
| 2024-05-07 | 8.590 | 8.690 | 8.430 | 8.570 | 8.570 | 4,346,500 |
| 2024-05-06 | 8.410 | 8.830 | 8.410 | 8.610 | 8.610 | 5,757,600 |
| 2024-04-30 | 8.640 | 8.950 | 8.280 | 8.380 | 8.380 | 6,219,400 |
| 2024-04-29 | 8.300 | 8.560 | 8.100 | 8.550 | 8.550 | 6,492,400 |
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.