Suzhou Hengmingda Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	26.950	28.180	26.310	28.080	26.972	3,409,535
2024-01-24	27.180	27.280	25.930	26.950	25.887	3,422,028
2024-01-23	26.910	27.360	26.260	27.080	26.012	4,893,531
2024-01-22	28.650	29.600	26.710	27.450	26.367	3,770,180
2024-01-19	29.080	29.330	28.650	28.800	27.664	2,173,451
2024-01-18	28.430	29.100	27.970	29.080	27.933	4,568,781
2024-01-17	29.390	29.500	28.270	28.360	27.241	3,962,975
2024-01-16	30.050	30.290	28.950	29.370	28.212	2,764,484
2024-01-15	29.330	30.780	29.040	30.120	28.932	3,425,973
2024-01-12	29.630	30.180	29.330	29.550	28.385	3,926,042
2024-01-11	30.590	30.680	29.450	29.610	28.442	4,679,468
2024-01-10	31.410	31.590	30.210	30.590	29.383	4,931,712
2024-01-09	29.800	31.880	29.670	31.700	30.450	7,069,627
2024-01-08	29.750	29.840	28.900	29.000	27.856	2,234,515
2024-01-05	30.500	30.580	29.430	29.710	28.538	1,747,614
2024-01-04	30.710	31.020	30.180	30.310	29.115	1,988,170
2024-01-03	31.820	31.830	30.430	30.850	29.633	3,170,746
2024-01-02	32.180	32.380	31.400	31.950	30.690	3,863,532
2023-12-29	30.280	32.380	30.280	32.180	30.911	5,585,806
2023-12-28	30.550	31.040	30.220	30.700	29.489	4,218,596
2023-12-27	29.210	31.130	29.020	30.700	29.489	5,856,050
2023-12-26	29.810	29.910	28.920	29.130	27.981	2,083,200
2023-12-25	29.570	30.180	29.010	29.810	28.634	3,634,562
2023-12-22	29.530	30.290	29.240	29.540	28.375	4,280,286
2023-12-21	29.530	29.990	28.760	29.470	28.308	4,292,042
2023-12-20	30.200	30.380	29.490	29.550	28.385	4,388,791
2023-12-19	30.010	30.350	29.490	29.910	28.730	4,226,603
2023-12-18	30.720	30.980	29.820	29.970	28.788	4,120,970
2023-12-15	30.800	31.320	30.500	30.730	29.518	2,384,160
2023-12-14	31.410	31.710	30.680	30.800	29.585	2,769,429
2023-12-13	31.770	32.370	31.020	31.320	30.085	3,384,900
2023-12-12	31.410	32.160	31.310	31.700	30.450	3,526,747
2023-12-11	30.570	31.750	30.400	31.610	30.363	4,838,090
2023-12-08	30.750	30.770	29.860	30.400	29.201	4,500,930
2023-12-07	30.880	31.360	30.330	30.480	29.278	3,020,973
2023-12-06	30.560	31.940	30.150	31.010	29.787	7,548,333
2023-12-05	31.770	31.770	30.700	30.810	29.595	4,371,880
2023-12-04	32.510	32.540	31.500	32.000	30.738	5,446,301
2023-12-01	33.400	33.410	32.400	32.830	31.535	4,038,692
2023-11-30	33.950	34.270	32.700	33.300	31.987	5,884,705
2023-11-29	33.970	35.370	33.250	33.710	32.380	10,845,620
2023-11-28	31.490	33.780	31.300	32.150	30.882	7,663,600
2023-11-27	31.850	32.170	31.000	31.160	29.931	4,337,647
2023-11-24	32.080	32.110	30.910	31.850	30.594	5,211,237
2023-11-23	31.230	32.100	31.030	31.930	30.671	5,378,823
2023-11-22	31.910	33.840	31.050	31.060	29.835	6,584,026
2023-11-21	32.500	32.990	31.870	32.020	30.757	6,334,521
2023-11-20	31.800	33.100	31.010	32.700	31.410	12,848,610
2023-11-17	31.460	31.950	30.600	31.790	30.536	14,754,160
2023-11-16	28.610	31.680	28.500	31.680	30.431	13,724,840
2023-11-15	28.640	29.180	28.500	28.800	27.664	5,794,977
2023-11-14	29.180	29.480	28.160	28.350	27.232	8,463,396
2023-11-13	29.460	29.750	29.090	29.400	28.240	4,734,632
2023-11-10	29.130	30.100	28.770	29.520	28.356	4,892,337
2023-11-09	29.800	29.980	28.880	29.120	27.971	5,826,753
2023-11-08	29.590	30.880	29.020	30.000	28.817	7,963,281
2023-11-07	28.610	30.460	28.610	29.580	28.413	10,746,240
2023-11-06	27.950	28.880	27.700	28.530	27.405	11,438,720
2023-11-03	28.000	28.950	27.800	27.890	26.790	6,499,458
2023-11-02	29.030	29.170	27.980	28.090	26.982	6,704,039

← NewerPage 12 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.