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
2023-02-02	10.130	10.800	10.120	10.410	10.353	7,668,900
2023-02-01	9.870	10.170	9.760	10.150	10.095	7,126,613
2023-01-31	9.740	10.320	9.660	9.970	9.916	11,247,170
2023-01-30	9.220	9.500	9.160	9.370	9.319	2,329,600
2023-01-20	9.030	9.200	9.000	9.110	9.060	2,119,590
2023-01-19	8.760	9.360	8.750	9.090	9.041	3,939,400
2023-01-18	8.610	8.810	8.510	8.760	8.712	1,471,690
2023-01-17	8.750	8.750	8.510	8.560	8.513	954,700
2023-01-16	8.430	8.740	8.430	8.660	8.613	1,167,400
2023-01-13	8.580	8.610	8.420	8.520	8.474	737,300
2023-01-12	8.540	8.650	8.510	8.520	8.474	973,900
2023-01-11	8.760	8.790	8.510	8.540	8.494	1,198,563
2023-01-10	8.760	8.830	8.660	8.720	8.673	1,270,875
2023-01-09	8.790	8.900	8.690	8.760	8.712	1,272,500
2023-01-06	8.780	8.880	8.690	8.720	8.673	1,362,700
2023-01-05	9.020	9.050	8.750	8.790	8.742	2,215,900
2023-01-04	8.760	8.950	8.760	8.930	8.881	2,078,859
2023-01-03	8.380	8.800	8.310	8.750	8.702	2,582,000
2022-12-30	8.290	8.420	8.220	8.340	8.295	1,224,363
2022-12-29	8.230	8.460	8.200	8.300	8.255	1,037,500
2022-12-28	8.360	8.420	8.220	8.250	8.205	1,108,300
2022-12-27	8.520	8.580	8.330	8.380	8.334	1,526,063
2022-12-26	8.410	8.520	8.400	8.490	8.444	1,342,900
2022-12-23	8.390	8.450	8.240	8.370	8.324	1,237,400
2022-12-22	8.510	8.560	8.300	8.330	8.285	1,450,937
2022-12-21	8.660	8.660	8.420	8.510	8.464	1,242,000
2022-12-20	8.650	8.710	8.510	8.600	8.553	1,696,700
2022-12-19	8.950	8.950	8.570	8.600	8.553	1,370,800
2022-12-16	9.190	9.250	8.860	8.870	8.822	1,442,100
2022-12-15	9.020	9.290	8.950	9.160	9.110	1,677,100
2022-12-14	9.060	9.200	8.950	8.970	8.921	1,277,300
2022-12-13	9.100	9.240	9.010	9.020	8.971	1,051,693
2022-12-12	9.170	9.270	8.980	9.180	9.130	1,522,213
2022-12-09	9.320	9.330	9.110	9.140	9.090	1,033,600
2022-12-08	9.450	9.450	9.150	9.220	9.170	1,383,698
2022-12-07	9.540	9.540	9.310	9.350	9.299	1,934,415
2022-12-06	9.520	9.650	9.380	9.540	9.488	2,328,600
2022-12-05	9.670	9.740	9.410	9.510	9.458	1,536,970
2022-12-02	9.350	9.600	9.290	9.560	9.508	2,037,700
2022-12-01	9.160	9.380	9.150	9.300	9.249	1,709,663
2022-11-30	9.260	9.330	9.120	9.150	9.100	1,612,795
2022-11-29	9.190	9.300	9.060	9.280	9.230	1,878,700
2022-11-28	9.020	9.240	9.000	9.210	9.160	2,588,800
2022-11-25	9.320	9.360	9.040	9.070	9.021	2,091,113
2022-11-24	9.260	9.400	9.180	9.370	9.319	1,705,100
2022-11-23	9.570	9.570	9.110	9.260	9.210	1,888,300
2022-11-22	9.710	9.830	9.500	9.570	9.518	1,081,590
2022-11-21	9.740	9.840	9.620	9.710	9.657	1,357,700
2022-11-18	9.860	10.100	9.800	9.850	9.796	1,887,200
2022-11-17	9.780	9.930	9.710	9.920	9.866	1,255,985
2022-11-16	9.630	9.970	9.630	9.760	9.707	2,475,707
2022-11-15	9.370	9.670	9.300	9.660	9.607	2,067,200
2022-11-14	9.450	9.480	9.260	9.370	9.319	1,563,400
2022-11-11	9.550	9.650	9.370	9.390	9.339	1,748,800
2022-11-10	9.620	9.630	9.400	9.450	9.399	1,872,900
2022-11-09	9.670	9.690	9.430	9.500	9.448	2,923,821
2022-11-08	9.550	9.710	9.520	9.710	9.657	1,427,500
2022-11-07	9.590	9.650	9.450	9.600	9.548	1,485,200
2022-11-04	9.570	9.700	9.480	9.490	9.438	1,825,800
2022-11-03	9.250	9.640	9.250	9.580	9.528	2,520,685

← NewerPage 16 of 21 · 1,212 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.