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
2022-08-02	10.200	10.200	9.630	9.700	9.647	2,635,500
2022-08-01	9.950	10.240	9.920	10.200	10.145	2,454,400
2022-07-29	10.100	10.120	9.910	9.950	9.896	1,504,600
2022-07-28	10.150	10.150	10.020	10.060	10.005	1,539,250
2022-07-27	9.970	10.090	9.800	10.020	9.966	1,728,650
2022-07-26	9.800	10.030	9.800	10.000	9.946	2,301,950
2022-07-25	10.130	10.190	9.790	9.910	9.856	3,107,700
2022-07-22	10.020	10.160	9.970	10.140	10.085	2,458,800
2022-07-21	10.000	10.130	9.930	10.040	9.985	1,655,500
2022-07-20	9.960	10.040	9.850	10.030	9.975	2,094,700
2022-07-19	9.860	9.950	9.710	9.930	9.876	2,425,100
2022-07-18	9.590	9.810	9.520	9.810	9.757	2,439,059
2022-07-15	9.750	9.840	9.450	9.480	9.428	2,287,300
2022-07-14	9.650	9.800	9.520	9.780	9.727	1,752,700
2022-07-13	9.300	9.650	9.250	9.650	9.598	1,954,600
2022-07-12	9.720	9.720	9.230	9.240	9.190	1,832,000
2022-07-11	9.730	9.730	9.550	9.650	9.598	1,374,300
2022-07-08	9.540	9.770	9.440	9.700	9.647	1,827,279
2022-07-07	9.220	9.560	9.180	9.540	9.488	1,818,890
2022-07-06	9.330	9.390	9.160	9.260	9.210	1,184,200
2022-07-05	9.460	9.570	9.190	9.330	9.279	2,149,500
2022-07-04	9.560	9.650	9.420	9.460	9.409	1,394,300
2022-07-01	9.580	9.740	9.520	9.560	9.508	1,100,407
2022-06-30	9.630	9.790	9.560	9.630	9.578	1,585,600
2022-06-29	9.880	10.060	9.610	9.650	9.598	2,016,400
2022-06-28	9.610	9.910	9.510	9.880	9.826	3,171,800
2022-06-27	9.690	9.790	9.580	9.610	9.558	1,703,900
2022-06-24	9.620	9.740	9.610	9.680	9.627	2,031,600
2022-06-23	9.360	9.630	9.360	9.630	9.578	2,618,400
2022-06-22	9.940	10.080	9.360	9.450	9.399	4,986,700
2022-06-21	9.520	10.150	9.390	9.950	9.896	4,810,100
2022-06-20	9.280	9.510	9.280	9.510	9.458	1,253,900
2022-06-17	9.400	9.500	9.220	9.320	9.269	1,560,000
2022-06-16	9.440	9.540	9.360	9.450	9.399	1,467,000
2022-06-15	9.640	9.650	9.370	9.390	9.339	2,359,200
2022-06-14	9.260	9.560	9.020	9.510	9.458	3,501,000
2022-06-13	9.150	9.280	9.110	9.250	9.200	1,358,200
2022-06-10	9.100	9.350	9.010	9.260	9.210	1,008,100
2022-06-09	9.430	9.510	9.130	9.150	9.100	1,467,700
2022-06-08	9.460	9.650	9.310	9.440	9.389	1,627,600
2022-06-07	9.700	9.700	9.390	9.440	9.389	2,164,700
2022-06-06	9.300	9.750	9.240	9.700	9.647	3,107,000
2022-06-02	9.280	9.340	9.140	9.300	9.249	2,080,900
2022-06-01	9.100	9.460	8.990	9.350	9.299	2,963,400
2022-05-31	9.000	9.100	8.860	9.050	9.001	1,408,900
2022-05-30	9.100	9.100	8.900	8.950	8.901	1,228,400
2022-05-27	9.140	9.150	8.860	8.920	8.871	1,695,500
2022-05-26	8.920	9.040	8.710	9.010	8.961	1,444,100
2022-05-25	8.580	8.960	8.580	8.940	8.891	1,351,700
2022-05-24	9.190	9.240	8.700	8.710	8.663	2,080,000
2022-05-23	8.970	9.200	8.910	9.190	9.140	1,993,400
2022-05-20	8.990	9.080	8.890	8.930	8.881	1,500,300
2022-05-19	8.810	8.990	8.700	8.970	8.921	1,315,726
2022-05-18	8.790	9.040	8.760	8.920	8.871	1,813,400
2022-05-17	8.900	8.900	8.670	8.770	8.722	1,571,600
2022-05-16	8.790	8.930	8.720	8.900	8.852	1,830,200
2022-05-13	8.750	8.810	8.660	8.750	8.702	1,595,400
2022-05-12	8.650	8.800	8.490	8.740	8.692	1,999,700
2022-05-11	8.580	8.820	8.530	8.530	8.484	2,149,900
2022-05-10	8.250	8.650	8.150	8.650	8.603	1,832,900

← NewerPage 18 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.