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
2026-07-20	10.350	10.400	9.500	9.940	9.940	1,562,100
2026-07-17	10.470	10.850	10.040	10.220	10.220	1,490,302
2026-07-16	10.580	10.680	10.400	10.450	10.450	751,600
2026-07-15	9.960	10.550	9.950	10.550	10.550	1,378,208
2026-07-14	10.020	10.130	9.910	10.130	10.130	572,700
2026-07-13	10.280	10.550	9.910	10.040	10.040	911,800
2026-07-10	10.130	10.650	10.000	10.420	10.420	852,000
2026-07-09	10.070	10.230	9.810	10.140	10.140	744,300
2026-07-08	10.020	10.230	9.880	10.070	10.070	636,400
2026-07-07	10.150	10.250	9.960	10.030	10.030	697,500
2026-07-06	10.290	10.360	9.900	10.310	10.310	1,206,400
2026-07-03	10.220	10.330	10.130	10.280	10.280	728,100
2026-07-02	10.110	10.500	10.050	10.160	10.160	1,242,300
2026-07-01	9.740	10.500	9.510	10.180	10.180	1,884,100
2026-06-30	9.650	9.970	9.420	9.740	9.740	993,950
2026-06-29	9.860	10.010	9.140	9.780	9.780	1,904,400
2026-06-26	10.070	10.120	9.770	9.860	9.860	1,715,700
2026-06-25	10.400	10.410	9.950	10.150	10.150	1,769,400
2026-06-24	10.770	10.830	10.380	10.500	10.500	1,453,100
2026-06-23	10.500	11.110	10.500	10.810	10.810	1,233,700
2026-06-22	11.050	11.100	10.490	10.720	10.720	2,393,500
2026-06-18	11.010	11.210	10.800	11.140	11.140	1,144,600
2026-06-17	11.350	11.360	11.010	11.180	11.180	946,700
2026-06-16	11.170	11.390	10.990	11.230	11.230	880,700
2026-06-15	10.720	11.600	10.720	11.170	11.170	1,949,500
2026-06-12	11.000	11.050	10.700	10.720	10.720	1,010,000
2026-06-11	10.700	11.120	10.600	10.830	10.830	1,110,200
2026-06-10	11.600	11.600	10.960	10.990	10.990	2,501,500
2026-06-09	11.690	11.880	11.460	11.630	11.630	1,332,800
2026-06-08	11.500	12.020	11.500	11.590	11.590	1,114,002
2026-06-05	12.170	12.200	11.950	12.040	12.040	1,855,900
2026-06-04	12.520	12.710	12.160	12.180	12.180	1,953,100
2026-06-03	12.910	12.910	12.500	12.640	12.640	1,235,900
2026-06-02	13.060	13.250	12.700	12.860	12.860	1,847,500
2026-06-01	12.100	12.990	12.020	12.850	12.850	2,273,001
2026-05-29	12.410	12.430	12.070	12.080	12.080	2,025,500
2026-05-28	12.610	12.840	12.150	12.380	12.380	2,179,800
2026-05-27	12.950	13.080	12.610	12.610	12.610	2,403,600
2026-05-26	13.000	13.080	12.660	12.940	12.940	2,394,100
2026-05-25	13.490	13.570	12.970	13.060	13.060	2,410,800
2026-05-22	12.930	13.540	12.930	13.430	13.430	2,555,600
2026-05-21	13.150	13.610	12.920	12.930	12.930	2,689,400
2026-05-20	13.140	13.340	13.030	13.150	13.150	1,867,900
2026-05-19	13.380	13.490	13.080	13.300	13.300	3,037,374
2026-05-18	13.290	13.610	13.250	13.370	13.370	2,517,200
2026-05-15	13.450	13.740	13.330	13.480	13.480	1,795,574
2026-05-14	13.740	13.740	13.420	13.450	13.450	1,871,306
2026-05-13	13.850	13.850	13.650	13.740	13.740	1,820,800
2026-05-12	14.390	14.390	13.650	13.760	13.760	2,950,899
2026-05-11	13.910	14.340	13.880	14.260	14.260	4,305,500
2026-05-08	13.500	14.140	13.490	13.890	13.890	4,277,600
2026-05-07	13.410	13.660	13.220	13.660	13.660	2,898,800
2026-05-06	13.030	13.490	13.030	13.400	13.400	3,912,400
2026-04-30	13.240	13.390	12.950	13.160	13.160	3,810,200
2026-04-29	13.260	13.450	13.000	13.370	13.370	4,179,200
2026-04-28	13.790	14.050	13.200	13.380	13.380	3,918,000
2026-04-27	13.140	13.970	13.060	13.830	13.830	4,580,326
2026-04-24	13.430	13.580	13.210	13.510	13.510	2,995,388
2026-04-23	12.800	13.750	12.660	13.460	13.460	6,153,710
2026-04-22	13.130	13.190	12.790	12.830	12.830	2,485,200

← NewerPage 2 of 21 · 1,216 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.