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
2024-10-28	10.240	10.640	10.240	10.610	10.610	11,363,200
2024-10-25	10.270	10.650	10.260	10.330	10.330	11,942,000
2024-10-24	10.620	10.740	10.290	10.310	10.310	13,232,300
2024-10-23	10.750	11.310	10.600	10.750	10.750	19,798,860
2024-10-22	11.170	11.170	10.610	10.750	10.750	21,563,600
2024-10-21	10.600	11.290	10.450	11.180	11.180	29,350,957
2024-10-18	9.970	10.850	9.930	10.590	10.590	26,117,141
2024-10-17	10.500	10.570	9.930	10.060	10.060	18,086,694
2024-10-16	9.800	10.400	9.790	10.360	10.360	19,983,900
2024-10-15	9.950	10.580	9.520	9.980	9.980	19,568,500
2024-10-14	9.200	9.820	9.160	9.790	9.790	12,584,550
2024-10-11	9.880	9.880	9.020	9.200	9.200	13,027,900
2024-10-10	9.870	10.360	9.570	9.900	9.900	15,963,800
2024-10-09	10.830	10.830	9.790	9.810	9.810	23,468,288
2024-10-08	12.180	12.180	10.360	11.500	11.500	30,816,403
2024-09-30	9.300	10.290	9.000	10.180	10.180	24,075,356
2024-09-27	8.530	8.990	8.400	8.880	8.880	15,189,400
2024-09-26	8.160	8.410	8.090	8.400	8.400	8,231,100
2024-09-25	8.140	8.420	8.100	8.190	8.190	9,227,700
2024-09-24	7.970	8.090	7.760	8.080	8.080	7,133,100
2024-09-23	7.820	8.000	7.680	7.920	7.920	5,808,700
2024-09-20	7.680	7.810	7.640	7.780	7.780	6,847,200
2024-09-19	7.480	7.720	7.430	7.640	7.640	6,393,700
2024-09-18	7.580	7.630	7.200	7.470	7.470	6,976,300
2024-09-13	7.850	7.860	7.570	7.580	7.580	6,490,100
2024-09-12	7.690	7.870	7.690	7.780	7.780	6,749,100
2024-09-11	7.880	7.910	7.700	7.760	7.760	10,722,400
2024-09-10	7.750	7.940	7.540	7.830	7.830	19,283,500
2024-09-09	7.250	7.890	7.250	7.550	7.550	25,762,700
2024-09-06	9.110	9.300	8.970	8.980	8.980	11,256,500
2024-09-05	8.890	9.200	8.840	9.170	9.170	12,721,300
2024-09-04	8.830	9.040	8.730	8.830	8.830	7,040,200
2024-09-03	8.920	9.060	8.820	8.950	8.950	6,501,395
2024-09-02	9.050	9.140	8.830	8.890	8.890	7,936,800
2024-08-30	8.790	9.170	8.790	9.060	9.060	9,736,295
2024-08-29	8.450	8.940	8.370	8.860	8.860	9,685,995
2024-08-28	8.690	8.800	8.560	8.630	8.630	6,092,107
2024-08-27	8.980	8.980	8.620	8.690	8.690	8,553,700
2024-08-26	8.880	9.030	8.690	9.010	9.010	8,936,800
2024-08-23	8.920	9.080	8.660	8.870	8.870	11,839,719
2024-08-22	9.200	9.370	8.930	8.930	8.930	12,362,819
2024-08-21	9.050	9.500	8.980	9.200	9.200	14,177,594
2024-08-20	9.580	9.680	9.020	9.130	9.130	19,111,268
2024-08-19	10.320	10.380	9.600	9.690	9.690	19,109,200
2024-08-16	10.500	10.800	10.290	10.320	10.320	23,066,874
2024-08-15	10.260	11.100	10.180	10.800	10.800	31,646,413
2024-08-14	10.010	11.000	10.010	10.360	10.360	25,042,414
2024-08-13	9.900	10.130	9.750	10.060	10.060	10,387,405
2024-08-12	10.250	10.380	9.880	9.940	9.940	17,111,300
2024-08-09	10.030	10.540	9.840	10.460	10.460	27,315,008
2024-08-08	10.300	10.300	9.610	9.830	9.830	19,642,694
2024-08-07	10.130	10.460	10.050	10.260	10.260	14,551,607
2024-08-06	10.150	10.300	9.750	10.210	10.210	14,835,091
2024-08-05	10.700	10.700	9.970	9.990	9.990	19,215,700
2024-08-02	11.050	11.050	10.600	10.670	10.670	25,347,600
2024-08-01	11.050	11.660	11.010	11.300	11.300	35,249,187
2024-07-31	11.060	11.370	10.840	11.220	11.220	40,993,927
2024-07-30	12.180	12.340	10.940	11.070	11.070	55,214,340
2024-07-29	9.690	11.700	9.600	11.700	11.700	32,282,440
2024-07-26	9.810	10.040	9.510	9.750	9.750	17,828,000

← NewerPage 9 of 21 · 1,217 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.