Suzhou Hengmingda Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	33.400	33.870	32.730	32.910	31.612	4,460,731
2024-04-29	31.660	34.290	31.500	33.860	32.525	9,464,793
2024-04-26	31.520	32.260	31.050	31.650	30.402	7,846,672
2024-04-25	31.500	32.200	31.120	31.530	30.286	5,146,473
2024-04-24	30.000	33.400	29.810	32.060	30.796	12,189,410
2024-04-23	29.850	30.580	29.050	30.530	29.326	8,623,974
2024-04-22	28.360	30.090	27.500	29.400	28.240	8,151,709
2024-04-19	28.080	28.960	27.520	28.570	27.443	6,686,068
2024-04-18	27.310	29.120	27.020	28.310	27.193	9,656,877
2024-04-17	26.910	27.800	26.560	27.780	26.684	7,842,398
2024-04-16	27.300	27.560	25.700	26.050	25.023	8,041,121
2024-04-15	28.150	29.100	26.850	27.510	26.425	10,377,490
2024-04-12	26.940	28.310	26.690	27.800	26.704	6,819,698
2024-04-11	26.650	27.380	26.450	26.900	25.839	3,786,541
2024-04-10	27.600	27.600	26.350	26.780	25.724	3,597,483
2024-04-09	27.900	28.000	26.950	27.570	26.483	4,822,057
2024-04-08	27.860	28.840	27.520	27.880	26.780	5,818,843
2024-04-03	28.070	28.500	27.540	27.880	26.780	5,600,546
2024-04-02	29.740	29.850	27.390	28.200	27.088	11,764,930
2024-04-01	29.470	31.090	29.200	30.270	29.076	5,553,270
2024-03-29	29.160	29.500	28.670	29.300	28.144	3,256,062
2024-03-28	28.610	29.860	28.610	29.120	27.971	3,678,674
2024-03-27	30.620	30.790	28.680	28.730	27.597	5,907,751
2024-03-26	30.450	31.360	30.000	30.760	29.547	3,896,419
2024-03-25	31.110	32.080	30.670	30.680	29.470	5,005,536
2024-03-22	31.250	31.550	30.320	30.920	29.700	4,851,818
2024-03-21	32.020	32.400	31.070	31.370	30.133	6,556,824
2024-03-20	33.170	33.480	31.850	32.050	30.786	8,603,812
2024-03-19	33.110	34.190	32.700	33.280	31.967	7,157,756
2024-03-18	32.150	33.400	31.600	33.300	31.987	6,881,843
2024-03-15	32.400	32.660	31.700	32.260	30.988	5,703,457
2024-03-14	32.410	32.790	31.830	32.340	31.064	5,105,563
2024-03-13	33.410	34.360	32.600	32.850	31.554	8,167,326
2024-03-12	32.710	33.600	32.160	32.920	31.622	6,785,379
2024-03-11	31.610	32.790	30.980	32.710	31.420	6,583,821
2024-03-08	31.100	32.220	31.000	31.950	30.690	6,248,726
2024-03-07	32.800	32.800	30.700	30.940	29.720	7,515,460
2024-03-06	31.510	32.890	31.500	32.650	31.362	8,108,059
2024-03-05	31.750	33.180	31.220	32.300	31.026	9,986,499
2024-03-04	29.400	32.160	29.040	32.160	30.892	8,941,688
2024-03-01	29.350	30.050	28.830	29.240	28.087	5,762,789
2024-02-29	27.960	29.580	27.960	29.200	28.048	4,959,348
2024-02-28	30.400	31.000	27.600	28.100	26.992	8,968,405
2024-02-27	27.060	29.780	26.770	29.780	28.605	6,386,727
2024-02-26	27.560	27.960	26.900	27.070	26.002	4,154,663
2024-02-23	27.590	27.760	27.000	27.600	26.511	3,764,339
2024-02-22	26.340	27.600	26.180	27.490	26.406	4,126,632
2024-02-21	25.710	26.920	25.010	26.340	25.301	5,855,748
2024-02-20	25.270	26.320	24.600	25.900	24.878	5,471,488
2024-02-19	24.670	26.350	24.000	25.660	24.648	10,538,810
2024-02-08	21.920	23.950	21.400	23.950	23.005	6,937,201
2024-02-07	22.000	23.880	21.290	21.770	20.911	10,571,270
2024-02-06	19.840	22.280	18.880	22.190	21.315	11,583,670
2024-02-05	22.500	22.790	20.250	20.250	19.451	9,682,074
2024-02-02	23.810	24.560	21.620	22.500	21.613	6,621,023
2024-02-01	24.510	24.550	23.380	24.000	23.053	5,209,893
2024-01-31	25.900	25.900	24.000	24.360	23.399	4,947,609
2024-01-30	25.890	26.290	25.260	25.420	24.417	2,481,688
2024-01-29	27.490	27.490	25.800	25.890	24.869	3,703,144
2024-01-26	28.000	28.000	27.070	27.260	26.185	2,734,900

← NewerPage 11 of 21 · 1,219 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.