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
2026-04-21	12.930	13.190	12.800	13.120	13.120	2,103,300
2026-04-20	12.800	13.020	12.700	12.910	12.910	1,507,800
2026-04-17	12.720	12.970	12.720	12.890	12.890	1,272,700
2026-04-16	12.900	12.900	12.650	12.820	12.820	1,970,500
2026-04-15	12.880	12.980	12.700	12.820	12.820	1,689,710
2026-04-14	12.950	13.030	12.770	12.880	12.880	1,820,400
2026-04-13	13.260	13.490	12.790	12.920	12.920	4,871,300
2026-04-10	13.190	13.550	13.190	13.270	13.270	1,975,400
2026-04-09	12.960	13.290	12.950	13.170	13.170	1,867,800
2026-04-08	12.840	13.240	12.840	13.150	13.150	2,825,500
2026-04-07	12.540	12.700	12.450	12.630	12.630	2,040,700
2026-04-03	12.940	13.100	12.510	12.690	12.690	2,006,100
2026-04-02	13.250	13.730	12.800	12.930	12.930	4,151,400
2026-04-01	12.550	13.490	12.550	13.470	13.470	6,484,400
2026-03-31	12.790	12.920	12.350	12.450	12.450	4,296,800
2026-03-30	12.700	12.990	12.630	12.880	12.880	3,062,700
2026-03-27	12.500	12.950	12.360	12.830	12.830	2,852,300
2026-03-26	13.020	13.290	12.570	12.630	12.630	4,984,300
2026-03-25	12.900	13.200	12.660	13.200	13.200	8,390,700
2026-03-24	13.150	13.550	12.480	12.790	12.790	6,088,600
2026-03-23	13.010	13.790	12.850	13.140	13.140	6,306,400
2026-03-20	13.430	13.870	13.220	13.300	13.300	3,930,100
2026-03-19	13.750	14.360	13.490	13.540	13.540	6,116,357
2026-03-18	13.400	13.970	13.390	13.870	13.870	3,994,299
2026-03-17	13.900	14.280	13.270	13.410	13.410	7,340,756
2026-03-16	13.460	14.260	13.400	14.090	14.090	8,382,900
2026-03-13	12.880	13.460	12.720	13.290	13.290	6,460,488
2026-03-12	12.820	13.150	12.680	12.970	12.970	4,088,000
2026-03-11	12.850	12.910	12.640	12.830	12.830	2,928,100
2026-03-10	12.660	12.850	12.580	12.800	12.800	2,456,600
2026-03-09	12.760	12.760	12.360	12.580	12.580	3,004,000
2026-03-06	12.640	13.290	12.620	12.770	12.770	4,600,200
2026-03-05	12.200	12.770	12.200	12.760	12.760	3,994,700
2026-03-04	11.850	12.290	11.720	12.170	12.170	2,723,200
2026-03-03	12.610	12.690	11.810	11.840	11.840	3,437,500
2026-03-02	12.310	12.650	12.100	12.610	12.610	3,245,600
2026-02-27	12.400	12.500	12.280	12.470	12.470	1,471,400
2026-02-26	12.280	12.480	12.280	12.460	12.460	2,656,700
2026-02-25	12.130	12.280	12.030	12.270	12.270	2,086,600
2026-02-24	12.140	12.300	12.000	12.080	12.080	2,012,100
2026-02-13	12.310	12.500	12.080	12.140	12.140	2,132,300
2026-02-12	12.010	12.540	11.910	12.380	12.380	4,285,200
2026-02-11	12.050	12.220	11.950	12.130	12.130	2,099,900
2026-02-10	11.960	12.150	11.940	12.040	12.040	2,061,900
2026-02-09	11.900	12.080	11.760	11.950	11.950	3,053,600
2026-02-06	11.450	11.880	11.380	11.810	11.810	3,327,299
2026-02-05	11.520	11.590	11.430	11.480	11.480	1,716,900
2026-02-04	11.540	11.670	11.450	11.500	11.500	2,870,000
2026-02-03	11.490	11.620	11.430	11.480	11.480	2,080,600
2026-02-02	11.890	11.960	11.270	11.400	11.400	2,911,300
2026-01-30	11.710	11.910	11.480	11.720	11.720	5,491,180
2026-01-29	12.400	12.540	11.980	12.010	12.010	4,661,500
2026-01-28	12.450	12.670	12.270	12.390	12.390	4,497,300
2026-01-27	12.500	12.540	11.920	12.420	12.420	5,485,900
2026-01-26	12.160	12.640	12.060	12.460	12.460	8,342,200
2026-01-23	11.670	11.980	11.630	11.960	11.960	4,155,700
2026-01-22	11.570	11.670	11.460	11.670	11.670	2,996,400
2026-01-21	11.380	11.580	11.340	11.500	11.500	2,457,500
2026-01-20	11.650	11.770	11.380	11.430	11.430	2,704,800
2026-01-19	11.540	11.880	11.510	11.660	11.660	3,209,400

← NewerPage 3 of 5 · 243 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.