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
2022-11-02	9.290	9.400	9.230	9.380	9.329	1,505,705
2022-11-01	9.250	9.300	9.090	9.240	9.190	1,683,800
2022-10-31	8.840	9.270	8.790	9.100	9.051	1,486,300
2022-10-28	9.120	9.260	8.800	8.840	8.792	1,536,208
2022-10-27	9.130	9.340	9.120	9.150	9.100	1,536,136
2022-10-26	8.740	9.190	8.590	9.130	9.080	2,633,663
2022-10-25	8.850	8.960	8.700	8.740	8.692	1,792,908
2022-10-24	9.030	9.180	8.800	8.850	8.802	1,578,365
2022-10-21	9.010	9.080	8.910	8.940	8.891	980,289
2022-10-20	8.900	9.090	8.820	8.970	8.921	1,264,070
2022-10-19	9.010	9.080	8.890	8.960	8.911	1,379,508
2022-10-18	9.050	9.120	8.880	8.990	8.941	1,295,900
2022-10-17	8.810	9.010	8.690	9.000	8.951	1,431,000
2022-10-14	8.520	8.830	8.520	8.780	8.732	1,577,100
2022-10-13	8.310	8.640	8.290	8.610	8.563	2,208,600
2022-10-12	8.150	8.330	7.940	8.310	8.265	1,276,300
2022-10-11	8.070	8.180	7.920	8.090	8.046	1,329,086
2022-10-10	8.260	8.360	7.980	8.080	8.036	1,136,208
2022-09-30	8.380	8.490	8.220	8.230	8.185	1,151,779
2022-09-29	8.490	8.550	8.260	8.370	8.324	1,434,300
2022-09-28	8.680	8.680	8.340	8.350	8.305	1,373,700
2022-09-27	8.360	8.700	8.300	8.700	8.653	1,490,600
2022-09-26	8.750	8.750	8.260	8.350	8.305	2,131,500
2022-09-23	9.070	9.150	8.660	8.780	8.732	1,818,100
2022-09-22	8.930	9.200	8.820	9.110	9.060	1,786,200
2022-09-21	8.720	8.990	8.550	8.970	8.921	1,597,200
2022-09-20	8.870	8.920	8.710	8.760	8.712	1,336,700
2022-09-19	8.920	9.010	8.680	8.740	8.692	1,776,400
2022-09-16	9.060	9.180	8.920	8.930	8.881	1,451,500
2022-09-15	9.480	9.480	8.920	9.090	9.041	1,561,300
2022-09-14	9.220	9.370	9.120	9.310	9.259	1,157,600
2022-09-13	9.380	9.570	9.280	9.340	9.289	1,989,100
2022-09-09	9.600	9.680	9.310	9.340	9.289	1,585,600
2022-09-08	9.700	9.740	9.530	9.590	9.538	1,250,200
2022-09-07	9.790	9.790	9.560	9.700	9.647	1,504,159
2022-09-06	9.880	9.910	9.730	9.800	9.747	1,443,500
2022-09-05	9.860	9.940	9.660	9.920	9.866	1,930,500
2022-09-02	9.380	9.790	9.270	9.780	9.727	2,830,400
2022-09-01	9.510	9.570	9.230	9.300	9.249	1,180,300
2022-08-31	9.810	9.860	9.370	9.400	9.349	1,648,598
2022-08-30	9.610	9.870	9.590	9.820	9.767	2,071,500
2022-08-29	9.470	9.740	9.320	9.700	9.647	1,600,000
2022-08-26	9.730	9.870	9.460	9.510	9.458	1,322,300
2022-08-25	9.960	10.130	9.590	9.720	9.667	1,761,270
2022-08-24	10.370	10.430	9.950	9.960	9.906	2,017,434
2022-08-23	10.270	10.410	10.150	10.410	10.353	1,834,075
2022-08-22	10.050	10.300	10.010	10.280	10.224	1,484,700
2022-08-19	10.390	10.580	10.140	10.170	10.115	2,156,000
2022-08-18	10.380	10.430	10.220	10.390	10.333	1,820,400
2022-08-17	10.520	10.520	10.320	10.320	10.264	1,362,300
2022-08-16	10.470	10.570	10.380	10.450	10.393	1,552,100
2022-08-15	10.550	10.690	10.400	10.410	10.353	1,900,020
2022-08-12	10.790	10.890	10.560	10.590	10.532	1,850,300
2022-08-11	10.580	10.770	10.480	10.720	10.662	2,234,400
2022-08-10	10.510	10.720	10.460	10.510	10.453	2,003,600
2022-08-09	10.500	10.730	10.380	10.560	10.503	2,700,200
2022-08-08	10.380	10.880	10.210	10.540	10.483	5,587,900
2022-08-05	10.000	10.350	10.000	10.320	10.264	2,682,000
2022-08-04	9.880	10.160	9.830	10.150	10.095	2,925,400
2022-08-03	9.990	10.100	9.740	9.790	9.737	2,623,100

← NewerPage 17 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.