Suzhou Hengmingda Electronic Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	49.520	49.520	46.400	46.400	46.400	5,898,144
2026-10-21	49.150	50.130	49.110	49.170	49.170	5,521,181
2026-10-20	48.050	50.850	47.660	49.140	49.140	5,902,111
2026-10-19	47.010	48.750	46.600	48.220	48.220	5,095,093
2026-10-16	48.030	48.630	46.890	47.500	47.500	4,706,097
2026-10-15	48.000	48.810	46.620	47.120	47.120	6,524,094
2026-10-14	51.000	51.960	49.200	49.500	49.500	4,893,948
2026-10-13	50.310	51.880	48.330	51.300	51.300	5,102,202
2026-10-12	51.780	51.980	50.310	50.980	50.980	4,209,243
2026-10-09	53.700	54.000	49.350	52.240	52.240	8,838,305
2026-10-08	56.240	57.560	53.540	54.200	54.200	5,776,956
2026-09-30	57.950	58.400	55.740	55.980	55.980	4,130,908
2026-09-29	57.760	58.730	56.820	57.950	57.950	4,537,455
2026-09-28	63.090	63.370	57.500	58.250	58.250	6,354,274
2026-09-24	65.360	65.980	63.120	63.410	63.410	4,924,377
2026-09-23	66.480	67.000	65.020	65.770	65.770	5,421,874
2026-09-22	68.630	69.780	66.000	66.480	66.480	8,352,562
2026-09-21	67.500	68.900	66.420	68.620	68.620	8,562,137
2026-09-18	64.850	66.980	64.060	66.630	66.630	9,844,415
2026-09-17	62.510	64.200	62.230	63.960	63.960	7,017,595
2026-09-16	61.830	63.900	61.300	62.130	62.130	6,144,368
2026-09-15	62.500	63.590	61.510	61.760	61.760	4,450,051
2026-09-14	60.860	62.830	59.530	62.650	62.650	6,199,092
2026-09-11	62.010	62.130	59.400	61.550	61.550	6,982,122
2026-09-10	64.400	64.400	62.400	62.450	62.450	6,909,380
2026-09-09	64.200	66.160	64.200	65.050	65.050	7,497,663
2026-09-08	66.860	67.000	64.150	64.530	64.530	9,875,483
2026-09-07	68.050	68.540	65.690	66.750	66.750	13,196,728
2026-09-04	70.880	71.080	67.590	68.030	68.030	12,155,522
2026-09-03	68.930	72.480	67.420	70.520	70.520	19,735,229
2026-09-02	64.500	69.060	64.270	67.750	67.750	15,138,148
2026-09-01	66.230	67.350	64.270	64.270	64.270	8,611,968
2026-08-31	63.410	67.510	62.580	66.890	66.890	14,091,166
2026-08-28	66.350	67.880	64.600	64.640	64.640	13,213,598
2026-08-27	63.910	67.500	62.580	66.500	66.500	17,565,965
2026-08-26	60.680	64.550	58.500	63.490	63.490	20,012,957
2026-08-25	55.000	59.610	52.680	59.610	59.610	11,983,331
2026-08-24	55.000	56.990	52.350	54.190	54.190	10,171,808
2026-08-21	56.900	58.550	56.030	57.200	57.200	4,817,528
2026-08-20	57.570	58.560	55.960	57.420	57.420	5,401,307
2026-08-19	60.000	60.390	55.620	55.960	55.960	8,631,864
2026-08-18	61.930	63.390	60.690	61.370	61.370	6,313,135
2026-08-17	59.310	61.490	59.000	61.270	61.270	6,197,438
2026-08-14	58.440	59.980	58.050	59.310	59.310	5,155,102
2026-08-13	59.270	60.200	57.900	57.980	57.980	6,158,360
2026-08-12	57.900	59.020	57.500	58.320	58.320	4,466,900
2026-08-11	57.490	59.050	57.120	57.910	57.910	4,346,518
2026-08-10	59.470	59.710	56.860	57.780	57.780	6,506,884
2026-08-07	57.790	60.200	57.440	59.260	59.260	8,561,110
2026-08-06	55.600	58.300	54.710	57.550	57.550	7,014,500
2026-08-05	53.600	57.670	53.600	56.590	56.590	7,867,589
2026-08-04	52.150	54.970	52.060	54.160	54.160	6,648,298
2026-08-03	52.530	53.790	51.810	52.170	52.170	7,283,250
2026-07-31	53.360	54.800	52.460	52.510	52.510	7,743,724
2026-07-30	53.980	54.580	49.300	50.110	50.110	8,169,437
2026-07-29	53.300	55.090	51.040	54.580	54.580	8,957,500
2026-07-28	57.010	57.170	53.250	53.700	53.700	6,752,060
2026-07-27	56.120	57.870	55.420	57.500	57.500	5,888,169
2026-07-24	56.790	57.880	55.300	56.120	56.120	5,880,400
2026-07-23	58.420	59.580	57.200	58.120	58.120	5,987,857

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.5000 CNY
2025-05-08	0.6000 CNY
2024-05-09	0.5000 CNY
2023-04-20	0.3000 CNY
2022-03-23	0.2000 CNY
2021-05-13	0.3000 CNY
2020-05-22	0.6000 CNY
2019-05-13	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.