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
2024-01-23	9.860	9.920	9.400	9.580	9.580	6,117,900
2024-01-22	10.620	10.700	9.710	9.930	9.930	3,990,600
2024-01-19	10.960	10.960	10.600	10.620	10.620	3,258,700
2024-01-18	11.060	11.160	10.500	10.830	10.830	4,687,800
2024-01-17	11.260	11.450	11.070	11.070	11.070	2,995,100
2024-01-16	11.360	11.440	11.060	11.280	11.280	2,783,700
2024-01-15	11.360	11.500	11.200	11.360	11.360	2,762,100
2024-01-12	11.600	11.750	11.410	11.430	11.430	2,644,100
2024-01-11	11.360	11.650	11.360	11.620	11.620	2,956,600
2024-01-10	11.620	11.620	11.250	11.360	11.360	2,809,600
2024-01-09	11.480	11.810	11.480	11.590	11.590	2,898,200
2024-01-08	11.630	11.710	11.450	11.450	11.450	2,756,900
2024-01-05	11.860	11.950	11.550	11.620	11.620	3,672,100
2024-01-04	11.960	12.000	11.640	11.820	11.820	3,829,400
2024-01-03	12.200	12.210	11.760	11.880	11.880	5,129,600
2024-01-02	11.780	12.450	11.780	12.190	12.190	7,930,200
2023-12-29	11.330	11.860	11.330	11.790	11.790	3,440,600
2023-12-28	11.210	11.490	11.120	11.370	11.370	3,447,000
2023-12-27	11.110	11.370	11.080	11.310	11.310	3,315,000
2023-12-26	11.480	11.500	11.060	11.120	11.120	4,495,500
2023-12-25	11.570	11.810	11.340	11.510	11.510	4,484,100
2023-12-22	12.020	12.110	11.560	11.590	11.590	5,030,100
2023-12-21	11.960	12.080	11.680	11.950	11.950	3,781,100
2023-12-20	12.090	12.180	11.960	11.970	11.970	3,154,300
2023-12-19	12.100	12.220	11.830	12.030	12.030	3,770,100
2023-12-18	12.310	12.310	11.950	12.040	12.040	4,122,200
2023-12-15	12.390	12.440	12.050	12.270	12.270	4,772,100
2023-12-14	12.490	12.590	12.290	12.350	12.350	4,901,125
2023-12-13	12.650	12.650	12.400	12.460	12.460	4,806,425
2023-12-12	12.360	12.680	12.360	12.610	12.610	4,990,000
2023-12-11	12.120	12.430	11.970	12.430	12.430	7,485,200
2023-12-08	12.650	12.860	12.110	12.180	12.180	11,661,900
2023-12-07	12.480	12.800	12.460	12.650	12.650	7,620,500
2023-12-06	12.660	12.840	12.390	12.720	12.720	11,057,900
2023-12-05	13.030	13.070	12.580	12.710	12.710	14,047,700
2023-12-04	12.680	13.260	12.590	13.060	13.060	19,475,900
2023-12-01	12.530	13.050	12.300	12.820	12.820	21,520,950
2023-11-30	12.830	13.660	12.390	12.470	12.470	24,932,874
2023-11-29	12.790	14.500	12.670	13.190	13.190	31,226,333
2023-11-28	12.850	13.270	12.610	12.800	12.800	21,674,921
2023-11-27	13.000	13.570	12.600	12.650	12.650	31,996,557
2023-11-24	13.800	14.690	12.700	13.230	13.230	41,684,735
2023-11-23	11.650	13.980	11.600	13.980	13.980	15,749,732
2023-11-22	11.720	11.840	11.620	11.650	11.650	2,704,900
2023-11-21	11.830	11.950	11.700	11.730	11.730	3,035,500
2023-11-20	11.800	11.920	11.700	11.880	11.880	3,410,400
2023-11-17	11.700	11.890	11.630	11.800	11.800	2,609,000
2023-11-16	11.730	11.860	11.640	11.690	11.690	2,660,400
2023-11-15	11.780	11.850	11.710	11.770	11.770	2,167,100
2023-11-14	11.780	11.840	11.640	11.720	11.720	2,214,300
2023-11-13	11.610	11.790	11.510	11.710	11.710	2,732,800
2023-11-10	11.540	11.590	11.400	11.500	11.500	2,079,700
2023-11-09	11.610	11.760	11.450	11.500	11.500	2,668,300
2023-11-08	11.540	11.770	11.430	11.650	11.650	3,081,800
2023-11-07	11.400	11.550	11.400	11.510	11.510	2,898,800
2023-11-06	11.480	11.620	11.390	11.520	11.520	3,434,900
2023-11-03	11.180	11.440	11.090	11.390	11.390	3,591,300
2023-11-02	11.320	11.380	11.090	11.110	11.110	2,589,400
2023-11-01	11.060	11.300	11.060	11.250	11.250	3,996,900
2023-10-31	11.070	11.300	11.010	11.050	11.050	3,261,619

← NewerPage 12 of 21 · 1,217 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.