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
2025-04-23	8.520	8.730	8.510	8.650	8.650	4,610,700
2025-04-22	8.470	8.720	8.460	8.500	8.500	5,802,585
2025-04-21	8.250	8.430	8.110	8.420	8.420	4,182,085
2025-04-18	8.210	8.340	8.100	8.250	8.250	4,050,000
2025-04-17	8.100	8.340	8.000	8.290	8.290	4,069,600
2025-04-16	8.340	8.430	7.960	8.130	8.130	5,065,300
2025-04-15	8.530	8.530	8.300	8.430	8.430	2,745,200
2025-04-14	8.380	8.590	8.310	8.450	8.450	3,935,400
2025-04-11	8.190	8.330	8.040	8.230	8.230	4,844,600
2025-04-10	7.870	8.300	7.870	8.090	8.090	7,575,728
2025-04-09	7.530	7.900	6.950	7.810	7.810	8,439,872
2025-04-08	7.560	7.850	7.450	7.620	7.620	7,404,381
2025-04-07	8.200	8.410	7.140	7.680	7.680	10,203,094
2025-04-03	8.710	8.950	8.630	8.850	8.850	5,566,800
2025-04-02	8.870	9.080	8.800	8.830	8.830	5,139,200
2025-04-01	8.780	9.040	8.780	8.900	8.900	6,923,209
2025-03-31	8.830	8.930	8.580	8.780	8.780	7,419,492
2025-03-28	8.980	9.080	8.760	8.800	8.800	5,066,200
2025-03-27	9.020	9.240	8.860	8.980	8.980	7,849,500
2025-03-26	9.240	9.390	9.030	9.160	9.160	8,140,600
2025-03-25	9.510	9.510	9.150	9.250	9.250	5,985,500
2025-03-24	9.870	9.960	9.120	9.540	9.540	10,831,300
2025-03-21	10.100	10.250	9.780	9.860	9.860	6,878,000
2025-03-20	10.230	10.340	10.100	10.170	10.170	4,787,915
2025-03-19	10.400	10.440	10.150	10.280	10.280	5,134,800
2025-03-18	10.340	10.490	10.250	10.460	10.460	5,576,792
2025-03-17	10.360	10.500	10.200	10.290	10.290	6,791,300
2025-03-14	10.180	10.420	10.000	10.350	10.350	6,224,800
2025-03-13	10.490	10.490	9.950	10.170	10.170	7,144,300
2025-03-12	10.290	10.500	10.180	10.390	10.390	7,456,900
2025-03-11	10.040	10.300	10.010	10.210	10.210	4,205,500
2025-03-10	10.160	10.340	10.030	10.180	10.180	4,753,300
2025-03-07	10.260	10.370	10.150	10.220	10.220	5,224,949
2025-03-06	10.150	10.360	10.070	10.280	10.280	5,901,600
2025-03-05	10.060	10.150	9.880	10.080	10.080	4,444,300
2025-03-04	9.680	10.120	9.660	10.100	10.100	4,918,692
2025-03-03	9.700	9.980	9.600	9.760	9.760	5,089,000
2025-02-28	10.180	10.210	9.630	9.700	9.700	5,681,200
2025-02-27	10.330	10.430	9.970	10.200	10.200	5,954,000
2025-02-26	10.250	10.380	10.190	10.350	10.350	4,880,200
2025-02-25	10.190	10.440	10.080	10.250	10.250	5,264,800
2025-02-24	10.370	10.370	10.150	10.270	10.270	5,954,900
2025-02-21	10.220	10.420	10.010	10.380	10.380	6,671,200
2025-02-20	10.060	10.250	10.010	10.220	10.220	4,913,791
2025-02-19	9.900	10.130	9.830	10.120	10.120	4,664,400
2025-02-18	10.260	10.390	9.750	9.910	9.910	6,291,600
2025-02-17	10.220	10.410	10.120	10.320	10.320	6,959,395
2025-02-14	10.260	10.530	10.100	10.250	10.250	8,604,800
2025-02-13	10.270	10.740	10.110	10.300	10.300	10,108,600
2025-02-12	10.180	10.340	10.100	10.270	10.270	4,943,074
2025-02-11	10.340	10.390	10.110	10.180	10.180	5,642,000
2025-02-10	10.040	10.220	9.970	10.180	10.180	5,530,300
2025-02-07	9.960	10.160	9.790	9.960	9.960	7,063,300
2025-02-06	9.680	9.970	9.570	9.960	9.960	5,753,100
2025-02-05	9.420	9.730	9.330	9.680	9.680	5,109,492
2025-01-27	9.680	9.750	9.360	9.400	9.400	6,724,700
2025-01-24	9.210	9.550	9.090	9.520	9.520	6,824,808
2025-01-23	9.300	9.450	9.180	9.210	9.210	5,205,100
2025-01-22	9.020	9.220	8.880	9.140	9.140	4,985,800
2025-01-21	9.350	9.400	8.970	9.110	9.110	4,302,901

← NewerPage 7 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.