Suzhou Hengmingda Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	32.890	34.800	32.500	34.010	33.172	6,314,140
2024-07-25	33.600	33.800	32.350	32.990	32.177	5,002,613
2024-07-24	34.630	35.230	33.780	33.890	33.055	5,633,351
2024-07-23	36.660	37.120	34.710	34.830	33.972	6,770,001
2024-07-22	36.730	37.270	36.040	36.890	35.981	5,215,872
2024-07-19	37.600	38.170	36.600	36.840	35.933	6,137,589
2024-07-18	38.080	38.080	36.420	37.730	36.801	6,902,521
2024-07-17	40.750	40.800	38.030	38.090	37.152	9,880,246
2024-07-16	39.000	41.490	38.910	41.030	40.019	11,207,150
2024-07-15	40.190	40.780	38.300	39.500	38.527	9,160,769
2024-07-12	39.600	40.060	38.430	39.900	38.917	12,089,910
2024-07-11	37.490	40.920	36.600	40.920	39.912	17,981,260
2024-07-10	37.500	37.630	35.910	37.200	36.284	11,182,070
2024-07-09	35.450	37.590	34.610	37.550	36.625	14,003,270
2024-07-08	34.520	35.990	34.500	35.430	34.557	9,202,866
2024-07-05	34.360	34.900	33.380	34.440	33.592	5,695,159
2024-07-04	35.160	36.200	34.300	34.450	33.601	7,164,050
2024-07-03	35.250	36.700	35.120	35.320	34.450	7,077,200
2024-07-02	35.450	36.600	35.000	35.260	34.391	10,256,310
2024-07-01	34.800	36.380	34.120	35.880	34.996	14,354,520
2024-06-28	32.150	35.880	32.110	35.200	34.333	20,356,539
2024-06-27	31.990	34.060	31.400	32.620	31.817	11,792,880
2024-06-26	30.230	31.870	30.100	31.640	30.861	4,425,113
2024-06-25	30.560	31.110	29.940	30.480	29.729	4,164,329
2024-06-24	32.420	32.830	30.560	30.670	29.915	6,390,055
2024-06-21	32.650	33.150	31.860	32.870	32.060	4,276,173
2024-06-20	33.620	34.120	32.690	32.730	31.924	6,385,733
2024-06-19	33.810	34.360	33.220	33.990	33.153	8,013,396
2024-06-18	31.900	34.650	31.730	33.750	32.919	11,548,990
2024-06-17	31.160	32.450	30.930	31.720	30.939	5,536,507
2024-06-14	30.810	31.480	30.340	31.300	30.529	3,518,219
2024-06-13	31.550	32.880	30.830	30.980	30.217	6,657,308
2024-06-12	31.200	32.220	31.200	31.510	30.734	5,618,235
2024-06-11	29.540	30.780	29.460	30.570	29.817	3,523,779
2024-06-07	30.670	30.670	29.420	29.930	29.193	3,663,430
2024-06-06	31.100	31.890	30.200	30.330	29.583	4,067,382
2024-06-05	31.300	31.480	30.620	31.000	30.236	2,906,981
2024-06-04	31.600	31.710	30.400	31.240	30.471	4,841,336
2024-06-03	31.880	32.510	31.380	31.710	30.929	4,093,590
2024-05-31	31.310	32.880	31.310	32.020	31.231	5,037,120
2024-05-30	30.900	31.900	30.520	31.200	30.431	4,296,640
2024-05-29	30.110	31.490	29.890	30.910	30.149	4,241,416
2024-05-28	30.310	30.800	30.280	30.460	29.710	2,404,910
2024-05-27	30.480	30.890	29.830	30.760	30.002	5,272,586
2024-05-24	30.820	32.740	30.370	30.700	29.944	6,273,685
2024-05-23	31.230	31.800	30.810	30.940	30.178	2,949,293
2024-05-22	31.190	31.620	30.870	31.390	30.617	2,479,000
2024-05-21	30.860	31.680	30.710	31.350	30.578	3,672,295
2024-05-20	31.300	31.380	30.390	30.940	30.178	3,551,569
2024-05-17	30.830	31.290	27.960	31.080	30.314	3,886,240
2024-05-16	32.100	32.490	30.800	31.030	30.266	5,323,832
2024-05-15	31.880	33.000	31.660	32.080	31.290	4,033,045
2024-05-14	31.800	33.280	31.400	31.860	31.075	4,680,350
2024-05-13	31.960	32.850	31.570	31.820	31.036	4,217,351
2024-05-10	32.140	32.230	31.100	31.660	30.880	3,987,761
2024-05-09	32.290	32.670	31.970	32.180	31.387	4,527,199
2024-05-08	33.480	33.590	32.820	32.930	31.631	3,888,300
2024-05-07	34.300	35.000	33.400	33.800	32.467	4,213,044
2024-05-06	33.500	34.200	32.760	34.020	32.678	5,702,116
2024-04-30	33.400	33.870	32.730	32.910	31.612	4,460,731

← NewerPage 10 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.