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
2022-05-09	8.100	8.620	8.100	8.430	8.384	1,630,700
2022-05-06	8.180	8.380	8.140	8.260	8.215	1,887,000
2022-05-05	8.390	8.510	8.200	8.380	8.334	1,450,500
2022-04-29	7.920	8.430	7.920	8.360	8.315	2,358,900
2022-04-28	8.000	8.110	7.780	7.900	7.857	2,122,230
2022-04-27	7.700	8.090	7.300	8.060	8.016	2,870,300
2022-04-26	8.230	8.370	7.800	7.800	7.758	2,663,300
2022-04-25	9.020	9.020	8.240	8.250	8.205	3,555,600
2022-04-22	9.300	9.370	9.150	9.200	9.150	1,573,830
2022-04-21	9.720	9.880	9.280	9.310	9.259	2,501,160
2022-04-20	9.990	10.130	9.750	9.770	9.717	1,851,700
2022-04-19	9.790	9.970	9.720	9.930	9.876	2,045,055
2022-04-18	9.750	9.880	9.450	9.790	9.737	1,961,960
2022-04-15	10.140	10.190	9.630	9.750	9.697	2,968,878
2022-04-14	10.250	10.330	10.150	10.160	10.105	2,119,300
2022-04-13	10.510	10.510	10.190	10.200	10.145	1,915,000
2022-04-12	10.340	10.500	10.140	10.500	10.443	2,057,500
2022-04-11	10.650	10.760	10.180	10.290	10.234	2,722,700
2022-04-08	11.030	11.150	10.610	10.730	10.672	2,949,476
2022-04-07	11.410	11.410	11.040	11.040	10.980	3,155,100
2022-04-06	11.110	11.530	11.100	11.440	11.378	3,857,476
2022-04-01	11.500	11.700	11.100	11.200	11.139	4,912,376
2022-03-31	11.190	11.660	11.060	11.560	11.497	6,068,841
2022-03-30	10.950	11.290	10.920	11.220	11.159	3,256,498
2022-03-29	11.130	11.250	10.840	10.940	10.880	2,541,598
2022-03-28	11.050	11.300	10.880	11.110	11.050	2,669,200
2022-03-25	11.500	11.690	11.160	11.210	11.149	3,235,300
2022-03-24	11.420	11.420	11.160	11.200	11.139	2,093,500
2022-03-23	11.610	11.620	11.400	11.440	11.378	2,742,400
2022-03-22	11.550	11.670	11.350	11.610	11.547	3,121,469
2022-03-21	11.410	11.660	11.340	11.520	11.457	3,501,300
2022-03-18	11.110	11.720	11.110	11.490	11.427	4,434,315
2022-03-17	11.000	11.340	10.960	11.200	11.139	4,689,700
2022-03-16	10.770	11.000	10.440	10.940	10.880	4,135,500
2022-03-15	11.150	11.290	10.520	10.600	10.542	4,309,760
2022-03-14	11.480	11.700	11.140	11.160	11.099	3,964,000
2022-03-11	11.190	11.560	11.000	11.530	11.467	4,279,300
2022-03-10	11.400	11.630	11.280	11.310	11.248	3,918,155
2022-03-09	11.380	11.490	10.600	11.160	11.099	5,080,800
2022-03-08	11.780	11.870	11.360	11.360	11.298	5,194,300
2022-03-07	11.900	11.970	11.680	11.780	11.716	3,647,985
2022-03-04	12.190	12.260	11.970	11.970	11.905	4,478,600
2022-03-03	12.440	12.510	12.170	12.250	12.183	4,714,400
2022-03-02	12.230	12.540	12.090	12.430	12.362	4,907,100
2022-03-01	12.440	12.520	12.110	12.350	12.283	5,479,300
2022-02-28	12.580	12.810	12.060	12.250	12.183	6,067,500
2022-02-25	12.660	12.840	12.370	12.400	12.333	5,185,044
2022-02-24	13.100	13.330	12.300	12.550	12.482	9,417,200
2022-02-23	13.350	13.370	13.010	13.180	13.108	5,925,500
2022-02-22	13.250	13.470	13.100	13.180	13.108	7,434,600
2022-02-21	12.850	13.490	12.600	13.490	13.417	12,725,175
2022-02-18	12.580	12.640	12.280	12.550	12.482	4,755,900
2022-02-17	12.700	13.110	12.430	12.490	12.422	7,348,000
2022-02-16	12.960	13.300	12.690	12.780	12.710	7,050,500
2022-02-15	13.110	13.130	12.620	12.740	12.671	6,471,680
2022-02-14	13.250	13.350	12.700	13.020	12.949	7,876,995
2022-02-11	13.080	13.590	12.950	13.350	13.277	12,707,200
2022-02-10	13.290	13.450	13.080	13.230	13.158	9,302,100
2022-02-09	12.850	13.650	12.660	13.500	13.427	14,726,600
2022-02-08	12.330	12.840	12.110	12.810	12.740	8,345,221

← NewerPage 19 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.