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
2022-02-07	12.870	12.970	12.300	12.390	12.323	5,958,885
2022-01-28	11.920	12.620	11.900	12.430	12.362	9,310,369
2022-01-27	12.300	12.320	11.620	11.770	11.706	8,624,969
2022-01-26	12.070	12.600	12.030	12.300	12.233	11,714,185
2022-01-25	13.940	13.940	12.390	12.390	12.323	22,472,235
2022-01-24	15.000	16.080	14.910	15.490	15.406	10,685,400
2022-01-21	15.900	16.390	15.100	15.220	15.137	13,158,800
2022-01-20	16.880	16.880	15.780	16.340	16.251	20,187,217
2022-01-19	15.800	17.490	15.680	17.170	17.077	27,262,665
2022-01-18	15.300	18.650	15.210	16.530	16.440	34,101,810
2022-01-17	14.830	15.890	14.610	15.540	15.455	19,965,601
2022-01-14	14.580	14.660	14.150	14.500	14.421	10,530,205
2022-01-13	14.370	15.030	14.100	14.830	14.749	12,769,658
2022-01-12	14.270	14.600	14.200	14.420	14.342	8,711,500
2022-01-11	15.200	15.200	14.200	14.260	14.182	14,819,426
2022-01-10	14.580	15.300	14.570	15.200	15.117	18,897,023
2022-01-07	13.910	16.690	13.910	15.420	15.336	29,161,699
2022-01-06	13.810	14.160	13.400	13.910	13.834	7,118,576
2022-01-05	13.860	14.180	13.690	13.980	13.904	8,995,200
2022-01-04	13.230	13.980	13.200	13.880	13.804	9,706,635
2021-12-31	13.550	13.680	13.180	13.200	13.128	6,139,248
2021-12-30	13.300	13.840	13.250	13.600	13.526	5,015,735
2021-12-29	13.260	13.600	13.140	13.340	13.267	4,349,100
2021-12-28	13.000	13.780	12.880	13.480	13.407	7,228,200
2021-12-27	12.950	13.180	12.720	13.090	13.019	4,768,700
2021-12-24	13.440	13.650	12.870	12.930	12.860	8,383,613
2021-12-23	13.650	13.780	13.400	13.440	13.367	9,795,550
2021-12-22	14.630	15.480	13.900	13.970	13.894	14,737,485
2021-12-21	14.400	14.730	14.180	14.570	14.491	10,151,993
2021-12-20	14.020	15.150	14.020	14.740	14.660	15,449,442
2021-12-17	13.820	15.700	13.420	14.640	14.560	22,490,842
2021-12-16	13.170	14.940	13.170	13.730	13.655	12,668,527
2021-12-15	13.290	13.650	13.080	13.150	13.078	6,824,757
2021-12-14	12.940	13.480	12.780	13.370	13.297	7,541,005
2021-12-13	12.840	13.150	12.610	13.100	13.029	5,441,385
2021-12-10	12.950	13.080	12.780	12.810	12.740	4,656,990
2021-12-09	13.300	13.380	12.930	13.100	13.029	7,617,536
2021-12-08	12.520	13.990	12.520	13.270	13.198	11,048,900
2021-12-07	12.500	12.980	12.450	12.670	12.601	5,051,985
2021-12-06	12.960	13.030	12.550	12.550	12.482	7,369,718
2021-12-03	12.800	13.980	12.740	13.160	13.088	11,621,924
2021-12-02	12.980	13.020	12.710	12.760	12.691	4,976,059
2021-12-01	12.680	13.150	12.540	13.070	12.999	7,369,650
2021-11-30	12.280	12.780	12.200	12.700	12.631	6,581,241
2021-11-29	12.200	12.480	12.030	12.260	12.193	4,257,100
2021-11-26	12.290	12.840	12.010	12.530	12.462	8,316,858
2021-11-25	12.250	12.380	12.150	12.350	12.283	3,163,044
2021-11-24	12.130	12.300	12.040	12.240	12.173	2,695,841
2021-11-23	12.040	12.480	12.000	12.230	12.163	4,609,928
2021-11-22	12.010	12.050	11.820	12.030	11.965	3,046,562
2021-11-19	11.840	12.080	11.840	12.020	11.955	2,511,902
2021-11-18	12.200	12.200	11.860	11.860	11.795	2,960,962
2021-11-17	11.900	12.220	11.830	12.190	12.124	3,200,842
2021-11-16	12.000	12.280	11.920	11.940	11.875	3,690,557
2021-11-15	11.610	12.070	11.610	12.040	11.975	4,391,071
2021-11-12	11.580	11.700	11.400	11.630	11.567	2,774,900
2021-11-11	11.500	11.720	11.500	11.660	11.597	2,771,500
2021-11-10	11.570	11.700	11.390	11.610	11.547	3,426,628
2021-11-09	11.300	11.500	11.250	11.490	11.427	2,338,800
2021-11-08	11.100	11.350	11.020	11.340	11.278	2,436,800

← NewerPage 20 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.