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
2025-10-22	10.510	10.710	10.440	10.590	10.590	3,405,301
2025-10-21	10.400	10.560	10.370	10.550	10.550	3,151,701
2025-10-20	10.410	10.500	10.320	10.400	10.400	3,353,800
2025-10-17	10.350	10.580	10.310	10.350	10.350	3,624,500
2025-10-16	10.420	10.570	10.280	10.360	10.360	2,845,267
2025-10-15	10.300	10.440	10.240	10.440	10.440	2,456,500
2025-10-14	10.500	10.600	10.230	10.270	10.270	3,176,500
2025-10-13	10.210	10.550	10.180	10.490	10.490	3,406,200
2025-10-10	10.420	10.800	10.390	10.650	10.650	4,073,700
2025-10-09	10.760	10.850	10.390	10.410	10.410	5,449,780
2025-09-30	10.710	10.800	10.470	10.760	10.760	4,064,200
2025-09-29	10.180	10.550	10.150	10.540	10.540	4,311,200
2025-09-26	10.130	10.270	10.100	10.160	10.160	2,196,100
2025-09-25	10.290	10.370	10.160	10.170	10.170	2,682,700
2025-09-24	10.070	10.350	10.000	10.310	10.310	3,363,595
2025-09-23	10.330	10.350	9.960	10.150	10.150	4,785,600
2025-09-22	10.360	10.500	10.230	10.340	10.340	2,328,200
2025-09-19	10.500	10.590	10.260	10.420	10.420	3,229,400
2025-09-18	10.790	10.920	10.410	10.480	10.480	5,153,500
2025-09-17	10.810	10.880	10.740	10.790	10.790	2,749,700
2025-09-16	10.830	10.890	10.730	10.870	10.870	4,150,800
2025-09-15	10.840	11.030	10.700	10.820	10.820	4,980,900
2025-09-12	10.820	11.150	10.780	10.860	10.860	8,561,167
2025-09-11	10.400	10.770	10.400	10.770	10.770	6,231,205
2025-09-10	10.200	10.530	10.180	10.460	10.460	5,044,600
2025-09-09	10.290	10.350	10.140	10.250	10.250	4,650,600
2025-09-08	10.180	10.390	10.110	10.350	10.350	6,667,900
2025-09-05	9.960	10.110	9.940	10.110	10.110	2,900,700
2025-09-04	10.020	10.140	9.820	9.960	9.960	3,268,800
2025-09-03	10.260	10.290	9.950	9.970	9.970	3,466,900
2025-09-02	10.390	10.400	10.000	10.250	10.250	4,901,700
2025-09-01	10.360	10.470	10.320	10.420	10.420	3,466,700
2025-08-29	10.500	10.560	10.200	10.340	10.340	3,933,500
2025-08-28	10.690	10.720	10.040	10.430	10.430	7,660,800
2025-08-27	10.890	11.180	10.500	10.550	10.550	6,237,100
2025-08-26	10.800	11.020	10.670	10.870	10.870	5,607,200
2025-08-25	11.140	11.240	10.840	10.900	10.900	6,834,400
2025-08-22	11.120	11.280	11.010	11.100	11.100	5,482,700
2025-08-21	11.080	11.400	10.920	11.090	11.090	8,144,800
2025-08-20	10.720	11.090	10.640	10.990	10.990	6,140,300
2025-08-19	10.520	11.090	10.460	10.760	10.760	9,222,400
2025-08-18	10.500	10.620	10.380	10.520	10.520	7,231,400
2025-08-15	10.280	10.490	10.280	10.430	10.430	4,832,700
2025-08-14	10.620	10.860	10.340	10.350	10.350	7,629,000
2025-08-13	10.110	10.600	10.110	10.480	10.480	8,852,800
2025-08-12	10.210	10.220	10.090	10.120	10.120	3,474,500
2025-08-11	9.970	10.200	9.930	10.180	10.180	5,146,600
2025-08-08	10.010	10.050	9.880	9.940	9.940	3,743,300
2025-08-07	9.940	10.180	9.920	10.000	10.000	4,548,650
2025-08-06	9.930	9.980	9.880	9.930	9.930	2,908,850
2025-08-05	9.850	9.980	9.830	9.960	9.960	3,464,400
2025-08-04	9.740	9.900	9.620	9.840	9.840	3,406,100
2025-08-01	9.710	9.800	9.660	9.770	9.770	3,156,400
2025-07-31	9.900	9.930	9.680	9.720	9.720	4,400,700
2025-07-30	10.030	10.030	9.830	9.900	9.900	4,604,150
2025-07-29	10.140	10.190	9.940	10.030	10.030	5,013,300
2025-07-28	10.190	10.260	10.150	10.170	10.170	3,978,200
2025-07-25	10.140	10.260	10.120	10.200	10.200	3,785,700
2025-07-24	10.030	10.210	9.990	10.160	10.160	4,732,900
2025-07-23	10.160	10.170	10.000	10.030	10.030	5,123,628

← NewerPage 5 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.