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
2025-01-20	9.230	9.380	9.050	9.250	9.250	5,442,500
2025-01-17	9.340	9.370	9.020	9.110	9.110	7,489,200
2025-01-16	9.160	9.700	9.150	9.400	9.400	11,250,300
2025-01-15	9.150	9.270	9.000	9.060	9.060	4,257,100
2025-01-14	8.640	9.160	8.560	9.150	9.150	7,961,000
2025-01-13	8.350	8.530	7.970	8.480	8.480	5,065,100
2025-01-10	8.770	8.880	8.400	8.430	8.430	6,865,900
2025-01-09	8.770	8.880	8.600	8.780	8.780	5,183,400
2025-01-08	8.610	8.990	8.370	8.740	8.740	9,882,300
2025-01-07	8.350	8.650	8.210	8.620	8.620	6,717,600
2025-01-06	8.140	8.300	7.760	8.260	8.260	6,984,905
2025-01-03	8.830	8.860	8.110	8.110	8.110	7,213,800
2025-01-02	8.920	9.140	8.670	8.770	8.770	6,513,300
2024-12-31	9.280	9.370	8.910	8.920	8.920	5,599,600
2024-12-30	9.500	9.520	9.000	9.270	9.270	6,295,200
2024-12-27	9.390	9.620	9.250	9.440	9.440	5,106,300
2024-12-26	9.200	9.580	9.120	9.380	9.380	6,989,000
2024-12-25	9.660	9.720	9.040	9.210	9.210	9,568,300
2024-12-24	10.070	10.070	9.520	9.740	9.740	9,261,500
2024-12-23	10.710	10.810	9.880	9.890	9.890	11,855,700
2024-12-20	10.570	10.790	10.500	10.770	10.770	7,631,000
2024-12-19	10.410	10.660	10.180	10.590	10.590	10,634,500
2024-12-18	10.620	10.770	10.260	10.590	10.590	8,199,695
2024-12-17	11.110	11.140	10.420	10.630	10.630	12,876,200
2024-12-16	11.540	11.540	11.000	11.140	11.140	9,928,700
2024-12-13	11.650	11.740	11.470	11.500	11.500	10,023,100
2024-12-12	12.000	12.060	11.640	11.840	11.840	10,490,800
2024-12-11	11.750	12.100	11.750	12.010	12.010	13,621,400
2024-12-10	12.320	12.410	11.760	11.790	11.790	18,347,628
2024-12-09	11.890	12.150	11.550	12.150	12.150	17,624,100
2024-12-06	12.180	12.450	11.850	11.990	11.990	20,218,300
2024-12-05	11.570	12.290	11.570	12.020	12.020	19,944,000
2024-12-04	11.510	12.250	11.330	11.750	11.750	25,923,000
2024-12-03	11.590	11.660	11.330	11.550	11.550	11,452,800
2024-12-02	11.510	11.680	11.330	11.660	11.660	14,665,900
2024-11-29	11.190	11.540	10.960	11.460	11.460	14,966,800
2024-11-28	10.950	11.440	10.950	11.260	11.260	14,214,400
2024-11-27	10.660	10.950	10.150	10.950	10.950	9,793,300
2024-11-26	11.000	11.150	10.610	10.670	10.670	9,729,600
2024-11-25	10.770	11.070	10.350	11.020	11.020	13,048,400
2024-11-22	11.490	11.700	10.790	10.820	10.820	20,705,371
2024-11-21	11.300	11.560	11.160	11.540	11.540	18,091,388
2024-11-20	11.080	11.490	10.910	11.310	11.310	18,967,300
2024-11-19	10.530	11.000	10.410	11.000	11.000	20,441,550
2024-11-18	11.350	11.700	10.180	10.470	10.470	29,140,659
2024-11-15	10.850	12.500	10.800	11.400	11.400	36,963,450
2024-11-14	11.270	11.380	10.830	10.860	10.860	7,719,100
2024-11-13	11.200	11.400	10.870	11.260	11.260	10,060,100
2024-11-12	11.530	11.680	11.120	11.260	11.260	15,064,550
2024-11-11	10.980	11.550	10.900	11.370	11.370	15,425,629
2024-11-08	11.050	11.360	10.920	10.990	10.990	16,127,664
2024-11-07	10.900	11.010	10.600	10.930	10.930	14,343,200
2024-11-06	10.500	10.920	10.500	10.690	10.690	17,018,961
2024-11-05	10.140	10.530	10.140	10.440	10.440	11,042,903
2024-11-04	9.740	10.150	9.600	10.140	10.140	9,480,400
2024-11-01	10.560	10.570	9.640	9.740	9.740	17,233,103
2024-10-31	10.530	10.690	10.370	10.570	10.570	13,174,400
2024-10-30	10.300	10.580	10.160	10.440	10.440	9,322,367
2024-10-29	10.650	10.870	10.320	10.350	10.350	12,537,500
2024-10-28	10.240	10.640	10.240	10.610	10.610	11,363,200

← NewerPage 8 of 21 · 1,212 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.