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
2026-01-16	11.430	11.600	11.280	11.600	11.600	4,210,500
2026-01-15	11.390	11.590	11.340	11.400	11.400	3,185,600
2026-01-14	11.410	11.610	11.290	11.380	11.380	4,542,500
2026-01-13	11.460	11.470	11.200	11.410	11.410	4,797,308
2026-01-12	11.470	11.480	11.300	11.420	11.420	5,853,100
2026-01-09	11.620	11.640	11.340	11.460	11.460	4,230,200
2026-01-08	11.480	11.690	11.470	11.630	11.630	3,419,400
2026-01-07	11.880	11.880	11.350	11.490	11.490	4,586,900
2026-01-06	11.800	11.970	11.730	11.900	11.900	2,755,500
2026-01-05	11.780	12.050	11.710	11.800	11.800	3,985,400
2025-12-31	11.410	11.900	11.270	11.800	11.800	6,072,500
2025-12-30	11.150	11.580	11.060	11.340	11.340	4,235,895
2025-12-29	11.040	11.240	11.040	11.150	11.150	2,016,500
2025-12-26	11.190	11.190	11.000	11.020	11.020	2,391,700
2025-12-25	11.300	11.300	11.140	11.180	11.180	2,724,500
2025-12-24	11.260	11.380	11.140	11.300	11.300	2,645,900
2025-12-23	11.460	11.500	11.080	11.300	11.300	3,938,999
2025-12-22	11.170	11.450	11.010	11.450	11.450	3,474,800
2025-12-19	10.880	11.180	10.880	11.180	11.180	1,686,800
2025-12-18	10.730	11.120	10.720	10.850	10.850	2,706,100
2025-12-17	10.780	10.850	10.590	10.820	10.820	1,678,657
2025-12-16	10.960	11.020	10.650	10.710	10.710	2,672,400
2025-12-15	11.180	11.330	10.950	11.000	11.000	2,861,800
2025-12-12	11.110	11.450	11.110	11.220	11.220	2,403,900
2025-12-11	11.380	11.570	11.170	11.200	11.200	3,065,000
2025-12-10	11.320	11.450	11.170	11.410	11.410	2,065,088
2025-12-09	11.200	11.720	11.200	11.400	11.400	3,801,708
2025-12-08	11.080	11.330	11.030	11.260	11.260	2,853,300
2025-12-05	10.990	11.130	10.790	11.050	11.050	3,164,595
2025-12-04	11.180	11.210	10.940	10.970	10.970	2,730,895
2025-12-03	11.490	11.530	11.190	11.260	11.260	4,032,091
2025-12-02	11.700	11.730	11.380	11.450	11.450	2,655,700
2025-12-01	11.800	11.880	11.620	11.700	11.700	2,365,700
2025-11-28	11.860	12.090	11.750	11.860	11.860	2,127,600
2025-11-27	11.570	11.850	11.460	11.850	11.850	3,359,900
2025-11-26	11.560	11.770	11.420	11.530	11.530	3,475,100
2025-11-25	11.580	11.750	11.470	11.510	11.510	3,121,200
2025-11-24	11.200	11.610	11.160	11.510	11.510	3,073,400
2025-11-21	11.890	11.890	11.130	11.170	11.170	4,696,900
2025-11-20	12.390	12.390	11.840	11.880	11.880	3,106,155
2025-11-19	12.350	12.520	12.220	12.320	12.320	2,027,008
2025-11-18	12.520	12.570	12.310	12.360	12.360	3,272,500
2025-11-17	12.410	12.650	12.260	12.550	12.550	3,250,400
2025-11-14	12.500	12.700	12.400	12.410	12.410	3,366,800
2025-11-13	12.800	12.900	12.470	12.580	12.580	4,443,900
2025-11-12	13.240	13.240	12.630	12.800	12.800	6,188,300
2025-11-11	13.100	13.290	12.900	13.200	13.200	4,285,400
2025-11-10	12.770	13.270	12.410	13.000	13.000	6,213,900
2025-11-07	12.760	12.850	12.620	12.770	12.770	3,396,900
2025-11-06	12.810	12.940	12.510	12.760	12.760	4,784,000
2025-11-05	12.830	13.100	12.380	12.740	12.740	6,310,500
2025-11-04	12.880	13.340	12.560	12.950	12.950	9,844,700
2025-11-03	12.230	13.130	12.230	12.870	12.870	9,097,500
2025-10-31	11.940	12.450	11.880	12.080	12.080	6,335,200
2025-10-30	11.950	12.560	11.770	11.800	11.800	11,922,701
2025-10-29	11.100	11.970	11.000	11.840	11.840	9,481,100
2025-10-28	10.910	11.390	10.910	11.140	11.140	5,484,800
2025-10-27	10.770	11.130	10.750	10.980	10.980	6,355,900
2025-10-24	10.660	10.760	10.620	10.750	10.750	2,819,201
2025-10-23	10.610	10.680	10.510	10.680	10.680	2,931,001

← NewerPage 4 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.