Shanghai Huaming Intelligent Terminal Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.820 | 8.370 | 7.750 | 8.130 | 8.130 | 6,951,600 |
| 2024-04-25 | 7.740 | 7.930 | 7.550 | 7.890 | 7.890 | 5,489,163 |
| 2024-04-24 | 7.540 | 8.100 | 7.540 | 7.970 | 7.970 | 5,265,463 |
| 2024-04-23 | 7.370 | 7.630 | 7.300 | 7.520 | 7.520 | 4,116,400 |
| 2024-04-22 | 7.590 | 7.590 | 7.160 | 7.250 | 7.250 | 4,241,300 |
| 2024-04-19 | 7.510 | 7.700 | 7.380 | 7.600 | 7.600 | 4,517,300 |
| 2024-04-18 | 7.660 | 7.760 | 7.300 | 7.510 | 7.510 | 5,402,500 |
| 2024-04-17 | 6.790 | 7.600 | 6.790 | 7.600 | 7.600 | 7,145,300 |
| 2024-04-16 | 7.400 | 7.440 | 6.720 | 6.720 | 6.720 | 8,319,300 |
| 2024-04-15 | 8.450 | 8.580 | 7.410 | 7.560 | 7.560 | 9,489,642 |
| 2024-04-12 | 8.590 | 8.860 | 8.330 | 8.390 | 8.390 | 6,185,776 |
| 2024-04-11 | 8.800 | 8.960 | 8.570 | 8.580 | 8.580 | 7,401,053 |
| 2024-04-10 | 9.380 | 9.470 | 8.730 | 8.880 | 8.880 | 9,811,153 |
| 2024-04-09 | 9.330 | 9.680 | 9.300 | 9.490 | 9.490 | 11,188,534 |
| 2024-04-08 | 8.960 | 9.860 | 8.960 | 9.380 | 9.380 | 15,634,783 |
| 2024-04-03 | 9.480 | 9.480 | 8.800 | 8.960 | 8.960 | 11,363,524 |
| 2024-04-02 | 9.920 | 9.930 | 9.400 | 9.530 | 9.530 | 14,832,090 |
| 2024-04-01 | 9.910 | 10.450 | 9.720 | 10.100 | 10.100 | 18,934,800 |
| 2024-03-29 | 10.150 | 10.450 | 9.920 | 9.920 | 9.920 | 14,092,410 |
| 2024-03-28 | 9.350 | 10.880 | 9.160 | 10.680 | 10.680 | 32,852,434 |
| 2024-03-27 | 8.760 | 10.390 | 8.290 | 9.960 | 9.960 | 25,220,561 |
| 2024-03-26 | 8.840 | 8.920 | 8.400 | 8.660 | 8.660 | 6,491,213 |
| 2024-03-25 | 9.070 | 9.180 | 8.750 | 8.770 | 8.770 | 6,459,856 |
| 2024-03-22 | 9.330 | 9.380 | 8.970 | 9.100 | 9.100 | 6,825,100 |
| 2024-03-21 | 9.280 | 9.420 | 9.060 | 9.380 | 9.380 | 8,148,100 |
| 2024-03-20 | 9.200 | 9.390 | 9.110 | 9.300 | 9.300 | 7,347,800 |
| 2024-03-19 | 9.110 | 9.600 | 9.050 | 9.160 | 9.160 | 11,176,700 |
| 2024-03-18 | 8.850 | 9.120 | 8.820 | 9.100 | 9.100 | 9,247,500 |
| 2024-03-15 | 8.520 | 8.800 | 8.460 | 8.780 | 8.780 | 9,753,800 |
| 2024-03-14 | 8.850 | 8.890 | 8.390 | 8.570 | 8.570 | 9,934,200 |
| 2024-03-13 | 8.800 | 8.900 | 8.690 | 8.790 | 8.790 | 8,628,600 |
| 2024-03-12 | 8.740 | 8.780 | 8.480 | 8.780 | 8.780 | 10,210,800 |
| 2024-03-11 | 8.630 | 8.820 | 8.430 | 8.730 | 8.730 | 12,391,500 |
| 2024-03-08 | 8.700 | 9.190 | 8.330 | 8.810 | 8.810 | 14,932,200 |
| 2024-03-07 | 8.320 | 8.980 | 8.260 | 8.630 | 8.630 | 12,782,800 |
| 2024-03-06 | 7.960 | 8.290 | 7.900 | 8.240 | 8.240 | 6,198,295 |
| 2024-03-05 | 8.310 | 8.330 | 7.950 | 8.010 | 8.010 | 6,350,000 |
| 2024-03-04 | 8.400 | 8.500 | 8.080 | 8.350 | 8.350 | 7,244,439 |
| 2024-03-01 | 8.140 | 8.400 | 8.020 | 8.380 | 8.380 | 8,654,200 |
| 2024-02-29 | 7.720 | 8.230 | 7.610 | 8.130 | 8.130 | 8,918,300 |
| 2024-02-28 | 8.940 | 8.970 | 7.710 | 7.760 | 7.760 | 14,541,600 |
| 2024-02-27 | 8.580 | 8.880 | 8.380 | 8.850 | 8.850 | 9,743,880 |
| 2024-02-26 | 8.500 | 8.960 | 8.160 | 8.720 | 8.720 | 12,473,600 |
| 2024-02-23 | 7.830 | 8.430 | 7.750 | 8.390 | 8.390 | 10,530,400 |
| 2024-02-22 | 7.340 | 7.880 | 7.320 | 7.830 | 7.830 | 9,363,222 |
| 2024-02-21 | 7.060 | 7.640 | 6.920 | 7.290 | 7.290 | 9,496,422 |
| 2024-02-20 | 6.930 | 7.180 | 6.680 | 7.160 | 7.160 | 9,468,627 |
| 2024-02-19 | 6.800 | 7.460 | 6.770 | 7.020 | 7.020 | 16,175,713 |
| 2024-02-08 | 5.660 | 6.700 | 5.100 | 6.700 | 6.700 | 19,174,513 |
| 2024-02-07 | 6.180 | 6.300 | 5.350 | 5.580 | 5.580 | 16,768,705 |
| 2024-02-06 | 6.060 | 6.510 | 5.650 | 6.180 | 6.180 | 12,485,400 |
| 2024-02-05 | 7.720 | 7.720 | 6.240 | 6.530 | 6.530 | 12,154,400 |
| 2024-02-02 | 8.420 | 8.700 | 7.430 | 7.800 | 7.800 | 6,437,300 |
| 2024-02-01 | 8.610 | 8.610 | 8.050 | 8.420 | 8.420 | 4,927,300 |
| 2024-01-31 | 9.380 | 9.380 | 8.520 | 8.610 | 8.610 | 4,849,747 |
| 2024-01-30 | 9.620 | 9.900 | 9.280 | 9.290 | 9.290 | 4,128,200 |
| 2024-01-29 | 10.380 | 10.400 | 9.650 | 9.720 | 9.720 | 4,542,000 |
| 2024-01-26 | 10.270 | 10.550 | 10.250 | 10.380 | 10.380 | 4,812,300 |
| 2024-01-25 | 9.840 | 10.320 | 9.790 | 10.270 | 10.270 | 4,927,100 |
| 2024-01-24 | 9.580 | 9.920 | 9.360 | 9.800 | 9.800 | 6,087,600 |
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.