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
2023-10-30	10.770	11.130	10.730	11.020	11.020	3,699,100
2023-10-27	10.700	10.910	10.580	10.850	10.850	3,527,000
2023-10-26	10.790	10.910	10.600	10.770	10.770	2,630,600
2023-10-25	10.800	10.930	10.690	10.750	10.750	2,976,500
2023-10-24	10.500	10.830	10.350	10.700	10.700	3,981,600
2023-10-23	10.840	10.840	10.370	10.450	10.450	3,412,700
2023-10-20	10.900	11.050	10.710	10.730	10.730	2,564,900
2023-10-19	10.850	11.220	10.850	10.860	10.860	3,347,700
2023-10-18	11.120	11.180	10.810	10.860	10.860	3,301,777
2023-10-17	11.180	11.400	11.060	11.120	11.120	3,244,571
2023-10-16	11.020	11.160	10.840	11.010	11.010	3,288,700
2023-10-13	11.090	11.210	10.890	10.970	10.970	2,450,600
2023-10-12	11.140	11.250	10.980	11.090	11.090	2,815,600
2023-10-11	11.110	11.220	10.820	11.140	11.140	3,018,700
2023-10-10	10.900	11.130	10.900	11.100	11.100	2,622,500
2023-10-09	10.950	11.030	10.880	10.980	10.980	2,748,100
2023-09-28	10.780	10.990	10.690	10.940	10.940	3,221,238
2023-09-27	11.150	11.150	10.580	10.660	10.660	6,244,500
2023-09-26	10.790	11.060	10.790	10.970	10.970	3,939,710
2023-09-25	10.920	10.970	10.700	10.800	10.800	2,765,100
2023-09-22	10.440	10.890	10.440	10.890	10.890	3,599,842
2023-09-21	10.560	10.710	10.390	10.460	10.460	2,654,500
2023-09-20	10.480	10.670	10.460	10.460	10.460	2,672,400
2023-09-19	10.810	10.820	10.460	10.510	10.510	2,926,000
2023-09-18	10.660	10.950	10.560	10.800	10.800	2,465,500
2023-09-15	10.800	10.870	10.600	10.650	10.650	2,365,600
2023-09-14	10.910	11.000	10.640	10.750	10.750	3,080,200
2023-09-13	11.100	11.100	10.770	10.880	10.880	1,892,242
2023-09-12	11.330	11.330	11.030	11.100	11.100	2,246,000
2023-09-11	11.180	11.300	11.100	11.230	11.230	2,739,200
2023-09-08	11.110	11.270	11.020	11.160	11.160	1,912,600
2023-09-07	11.280	11.360	11.100	11.120	11.120	2,488,685
2023-09-06	11.010	11.290	10.970	11.250	11.250	3,072,400
2023-09-05	11.080	11.180	10.970	11.030	11.030	2,442,100
2023-09-04	10.890	11.090	10.870	11.060	11.060	3,417,152
2023-09-01	10.850	11.070	10.740	10.880	10.880	2,863,908
2023-08-31	10.750	10.940	10.680	10.900	10.900	3,547,439
2023-08-30	10.510	10.850	10.500	10.800	10.800	4,059,400
2023-08-29	10.040	10.580	10.040	10.550	10.550	5,919,563
2023-08-28	10.700	10.820	10.050	10.100	10.100	7,715,600
2023-08-25	10.540	10.550	10.200	10.290	10.290	3,067,800
2023-08-24	10.700	10.790	10.460	10.580	10.580	2,335,500
2023-08-23	10.820	10.870	10.620	10.710	10.710	2,859,400
2023-08-22	10.820	10.910	10.490	10.780	10.780	3,707,000
2023-08-21	10.690	10.890	10.620	10.650	10.650	3,960,600
2023-08-18	10.850	10.990	10.660	10.680	10.680	3,256,400
2023-08-17	10.600	10.880	10.460	10.850	10.850	1,962,000
2023-08-16	10.810	10.880	10.620	10.630	10.630	1,781,900
2023-08-15	11.100	11.100	10.740	10.830	10.830	2,318,100
2023-08-14	10.660	11.080	10.660	11.030	11.030	3,535,668
2023-08-11	11.040	11.070	10.720	10.740	10.740	1,984,700
2023-08-10	10.900	11.020	10.820	10.970	10.970	1,373,100
2023-08-09	11.010	11.140	10.890	10.910	10.910	2,072,168
2023-08-08	11.050	11.180	10.930	10.990	10.990	2,561,289
2023-08-07	11.060	11.310	11.000	11.050	11.050	3,283,062
2023-08-04	11.060	11.340	10.970	11.210	11.210	3,160,800
2023-08-03	11.210	11.210	10.910	10.970	10.970	2,562,000
2023-08-02	11.220	11.370	11.080	11.230	11.230	2,411,900
2023-08-01	11.240	11.330	10.990	11.220	11.220	3,500,300
2023-07-31	11.290	11.410	11.110	11.270	11.270	2,712,000

← NewerPage 13 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.