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
2023-04-28	9.640	10.350	9.640	10.230	10.174	4,579,610
2023-04-27	9.520	9.730	9.440	9.600	9.548	2,638,700
2023-04-26	9.600	9.880	9.590	9.690	9.637	2,427,700
2023-04-25	10.230	10.230	9.610	9.700	9.647	3,569,100
2023-04-24	9.840	10.250	9.600	10.190	10.135	4,514,500
2023-04-21	10.400	10.450	9.750	9.760	9.707	3,476,100
2023-04-20	10.180	10.460	10.130	10.400	10.343	2,353,100
2023-04-19	10.200	10.440	10.120	10.140	10.085	2,971,200
2023-04-18	10.510	10.560	10.010	10.150	10.095	3,850,000
2023-04-17	10.730	10.820	10.520	10.520	10.463	2,475,400
2023-04-14	11.050	11.180	10.770	10.810	10.751	2,342,300
2023-04-13	11.210	11.290	10.990	11.050	10.990	2,368,000
2023-04-12	10.750	11.300	10.750	11.260	11.199	3,170,080
2023-04-11	10.890	11.110	10.720	10.800	10.741	3,730,000
2023-04-10	11.170	11.450	10.850	10.890	10.831	4,264,200
2023-04-07	11.050	11.280	10.910	11.210	11.149	3,085,300
2023-04-06	11.300	11.350	11.050	11.120	11.060	3,109,700
2023-04-04	11.480	11.610	11.230	11.380	11.318	2,856,300
2023-04-03	10.980	11.580	10.970	11.540	11.477	5,448,300
2023-03-31	10.820	11.020	10.650	10.980	10.920	3,071,150
2023-03-30	11.090	11.280	10.780	10.840	10.781	3,218,748
2023-03-29	11.180	11.290	11.050	11.160	11.099	2,585,000
2023-03-28	11.410	11.520	11.220	11.230	11.169	2,452,600
2023-03-27	11.720	11.800	11.230	11.460	11.398	5,285,201
2023-03-24	11.270	11.680	11.200	11.630	11.567	4,370,450
2023-03-23	11.370	11.420	11.170	11.310	11.248	2,783,642
2023-03-22	11.180	11.410	11.070	11.390	11.328	3,147,435
2023-03-21	10.790	11.190	10.700	11.190	11.129	4,063,900
2023-03-20	10.890	10.990	10.770	10.830	10.771	2,482,741
2023-03-17	10.700	10.930	10.700	10.780	10.721	2,811,741
2023-03-16	10.950	11.090	10.620	10.680	10.622	3,898,000
2023-03-15	10.800	11.270	10.730	11.050	10.990	4,899,300
2023-03-14	10.970	10.970	10.610	10.700	10.642	2,962,800
2023-03-13	10.700	10.930	10.650	10.930	10.871	2,279,750
2023-03-10	10.840	10.970	10.770	10.820	10.761	2,341,200
2023-03-09	10.820	10.950	10.710	10.950	10.890	2,145,700
2023-03-08	10.610	10.840	10.500	10.820	10.761	2,898,000
2023-03-07	10.930	10.930	10.520	10.540	10.483	2,597,100
2023-03-06	10.700	10.950	10.700	10.930	10.871	2,763,050
2023-03-03	10.760	10.940	10.680	10.780	10.721	1,971,300
2023-03-02	10.790	10.920	10.690	10.810	10.751	2,748,500
2023-03-01	10.350	10.820	10.340	10.700	10.642	3,741,800
2023-02-28	10.230	10.480	10.230	10.340	10.284	2,095,554
2023-02-27	10.470	10.470	10.150	10.200	10.145	2,533,400
2023-02-24	10.450	10.580	10.390	10.420	10.363	1,537,000
2023-02-23	10.630	10.630	10.360	10.450	10.393	1,830,600
2023-02-22	10.500	10.630	10.450	10.550	10.493	1,354,200
2023-02-21	10.480	10.780	10.430	10.540	10.483	2,197,100
2023-02-20	10.570	10.580	10.300	10.490	10.433	2,838,400
2023-02-17	10.540	10.720	10.400	10.470	10.413	3,339,300
2023-02-16	11.040	11.040	10.460	10.560	10.503	2,637,800
2023-02-15	10.680	10.950	10.680	10.950	10.890	3,128,200
2023-02-14	10.910	10.920	10.620	10.680	10.622	2,429,059
2023-02-13	10.700	10.920	10.690	10.880	10.821	2,288,759
2023-02-10	10.750	10.950	10.650	10.740	10.682	3,386,600
2023-02-09	10.550	10.690	10.470	10.650	10.592	2,535,500
2023-02-08	10.560	10.650	10.430	10.500	10.443	2,996,300
2023-02-07	10.600	10.680	10.390	10.610	10.552	3,934,800
2023-02-06	10.380	10.650	10.380	10.590	10.532	4,245,500
2023-02-03	10.190	10.640	10.190	10.480	10.423	4,933,800

← NewerPage 15 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.