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
2025-07-22	10.230	10.290	10.080	10.170	10.170	6,311,300
2025-07-21	10.410	10.490	10.130	10.260	10.260	10,074,711
2025-07-18	10.500	10.750	10.400	10.510	10.510	5,719,500
2025-07-17	10.300	10.520	10.260	10.470	10.470	6,197,700
2025-07-16	10.280	10.390	10.160	10.310	10.310	8,138,605
2025-07-15	10.090	10.530	10.030	10.290	10.290	10,508,500
2025-07-14	10.200	10.470	10.050	10.130	10.130	12,878,057
2025-07-11	9.710	10.380	9.710	10.310	10.310	18,987,236
2025-07-10	9.500	9.850	9.460	9.740	9.740	19,940,203
2025-07-09	9.500	10.100	9.500	9.660	9.660	38,132,401
2025-07-08	9.820	9.820	9.820	9.820	9.820	2,100,100
2025-07-07	12.280	12.280	12.280	12.280	12.280	0
2025-07-04	12.090	12.750	11.990	12.280	12.280	23,621,394
2025-07-03	11.950	12.220	11.790	12.090	12.090	13,038,767
2025-07-02	12.420	12.500	11.800	11.980	11.980	17,849,191
2025-07-01	12.850	12.850	12.360	12.580	12.580	21,803,200
2025-06-30	12.330	13.030	12.160	13.020	13.020	30,380,299
2025-06-27	12.890	13.200	12.250	12.340	12.340	37,277,672
2025-06-26	12.900	14.790	12.790	13.530	13.530	50,546,066
2025-06-25	14.170	14.800	13.000	13.520	13.520	56,724,500
2025-06-24	11.710	14.170	11.640	14.170	14.170	33,147,674
2025-06-23	11.230	12.380	11.100	11.810	11.810	44,234,769
2025-06-20	10.210	12.250	10.030	11.560	11.560	43,197,768
2025-06-19	10.670	10.870	10.150	10.210	10.210	13,302,985
2025-06-18	10.420	11.020	10.370	10.750	10.750	18,028,550
2025-06-17	10.350	10.580	10.220	10.480	10.480	10,779,650
2025-06-16	9.810	10.480	9.800	10.300	10.300	10,005,900
2025-06-13	10.050	10.100	9.830	9.890	9.890	4,775,772
2025-06-12	9.990	10.290	9.940	10.090	10.090	5,568,800
2025-06-11	9.960	10.120	9.950	10.030	10.030	3,852,800
2025-06-10	10.120	10.130	9.830	9.990	9.990	6,045,900
2025-06-09	10.130	10.150	9.980	10.080	10.080	4,611,700
2025-06-06	10.030	10.140	9.960	10.090	10.090	6,210,300
2025-06-05	10.030	10.170	9.870	10.020	10.020	6,816,700
2025-06-04	10.080	10.200	9.940	10.020	10.020	9,167,309
2025-06-03	10.240	10.590	10.030	10.120	10.120	16,133,200
2025-05-30	10.400	10.650	9.810	9.890	9.890	9,374,068
2025-05-29	9.570	10.190	9.550	10.170	10.170	10,875,813
2025-05-28	9.630	9.680	9.500	9.570	9.570	4,121,100
2025-05-27	9.560	9.690	9.520	9.600	9.600	3,658,800
2025-05-26	9.370	9.660	9.370	9.610	9.610	4,184,500
2025-05-23	9.610	9.620	9.360	9.370	9.370	3,888,377
2025-05-22	9.680	9.840	9.490	9.530	9.530	3,690,891
2025-05-21	9.840	9.840	9.530	9.730	9.730	5,285,277
2025-05-20	9.620	9.810	9.490	9.780	9.780	4,643,000
2025-05-19	9.560	9.670	9.460	9.600	9.600	3,122,001
2025-05-16	9.500	9.640	9.400	9.540	9.540	3,893,349
2025-05-15	9.430	9.560	9.320	9.440	9.440	3,184,125
2025-05-14	9.510	9.700	9.400	9.460	9.460	3,685,900
2025-05-13	9.810	9.820	9.470	9.570	9.570	3,869,400
2025-05-12	9.650	9.700	9.500	9.640	9.640	3,569,800
2025-05-09	9.660	9.750	9.470	9.570	9.570	3,571,800
2025-05-08	9.500	9.710	9.370	9.650	9.650	6,084,485
2025-05-07	9.730	9.740	9.360	9.430	9.430	5,843,400
2025-05-06	9.040	9.540	9.040	9.450	9.450	8,461,200
2025-04-30	9.030	9.200	8.860	8.920	8.920	7,947,900
2025-04-29	8.550	9.180	8.440	9.070	9.070	10,646,928
2025-04-28	8.400	8.610	8.150	8.550	8.550	5,821,700
2025-04-25	8.450	8.540	8.390	8.450	8.450	3,980,600
2025-04-24	8.630	8.660	8.390	8.450	8.450	4,189,600

← NewerPage 6 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.