Suzhou Hengmingda Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	28.190	29.280	27.700	28.700	27.568	12,661,910
2023-10-31	29.790	29.800	27.070	28.120	27.011	19,765,891
2023-10-30	28.240	29.700	27.850	29.530	28.365	30,951,070
2023-10-27	27.500	27.840	26.520	27.000	25.935	12,099,460
2023-10-26	26.450	28.200	26.310	27.720	26.627	15,428,120
2023-10-25	25.680	28.150	25.500	26.440	25.397	20,026,711
2023-10-24	24.670	26.480	24.000	25.950	24.927	16,691,180
2023-10-23	23.050	25.030	23.050	24.610	23.639	10,644,430
2023-10-20	25.030	26.060	24.280	24.310	23.351	13,252,460
2023-10-19	24.400	26.390	24.250	25.400	24.398	21,714,189
2023-10-18	24.350	25.680	24.250	25.210	24.216	26,511,670
2023-10-17	25.060	25.590	23.440	24.510	23.543	28,269,420
2023-10-16	26.300	26.990	24.810	26.040	25.013	35,948,379
2023-10-13	26.830	28.510	25.000	27.570	26.483	50,897,621
2023-10-12	22.300	25.920	22.300	25.920	24.898	28,300,891
2023-10-11	22.150	23.560	22.080	23.560	22.631	23,057,711
2023-10-10	19.580	21.420	19.580	21.420	20.575	14,962,210
2023-10-09	19.520	19.580	19.180	19.470	18.702	2,056,312
2023-09-28	19.030	19.580	18.910	19.520	18.750	2,534,475
2023-09-27	18.730	19.120	18.490	18.770	18.030	1,637,140
2023-09-26	18.980	19.090	18.660	18.750	18.010	1,365,394
2023-09-25	19.330	19.460	18.910	19.020	18.270	1,747,370
2023-09-22	18.610	19.390	18.470	19.330	18.568	2,970,695
2023-09-21	18.590	18.720	18.450	18.600	17.866	1,220,766
2023-09-20	18.760	18.920	18.510	18.550	17.818	1,176,416
2023-09-19	19.220	19.230	18.620	18.760	18.020	1,639,819
2023-09-18	19.270	19.430	19.030	19.250	18.491	1,367,429
2023-09-15	19.000	19.400	18.950	19.060	18.308	1,278,800
2023-09-14	19.600	19.600	19.010	19.200	18.443	1,327,197
2023-09-13	19.630	19.700	19.200	19.330	18.568	3,123,478
2023-09-12	19.870	20.000	19.660	19.700	18.923	1,433,512
2023-09-11	19.780	20.000	19.610	19.910	19.125	2,055,832
2023-09-08	19.120	19.800	19.120	19.770	18.990	2,003,220
2023-09-07	19.800	19.950	19.600	19.610	18.837	1,855,490
2023-09-06	19.710	19.980	19.530	19.970	19.182	2,051,776
2023-09-05	19.550	19.800	19.480	19.710	18.933	2,072,836
2023-09-04	19.370	19.540	19.140	19.500	18.731	2,145,637
2023-09-01	19.390	19.730	19.060	19.330	18.568	2,239,154
2023-08-31	19.200	19.390	19.010	19.380	18.616	2,399,735
2023-08-30	18.850	19.540	18.750	19.230	18.472	3,690,212
2023-08-29	17.680	18.790	17.650	18.700	17.962	3,339,734
2023-08-28	18.130	18.250	17.620	17.660	16.963	2,530,982
2023-08-25	18.000	18.030	17.270	17.390	16.704	1,985,643
2023-08-24	18.100	18.150	17.710	18.100	17.386	1,403,809
2023-08-23	18.070	18.270	17.960	18.130	17.415	1,251,845
2023-08-22	18.310	18.420	17.850	18.260	17.540	1,446,515
2023-08-21	18.330	18.590	18.250	18.300	17.578	1,592,798
2023-08-18	18.660	18.740	18.310	18.340	17.617	1,160,800
2023-08-17	18.690	18.820	18.350	18.660	17.924	1,427,652
2023-08-16	18.850	18.910	18.660	18.700	17.962	1,011,024
2023-08-15	19.010	19.210	18.780	18.860	18.116	1,456,192
2023-08-14	19.110	19.260	18.920	19.020	18.270	1,530,036
2023-08-11	19.350	19.550	19.160	19.160	18.404	1,274,600
2023-08-10	19.530	19.550	19.310	19.400	18.635	901,690
2023-08-09	19.710	19.860	19.370	19.530	18.760	1,737,305
2023-08-08	19.960	20.040	19.760	19.790	19.009	1,423,210
2023-08-07	19.810	19.980	19.680	19.850	19.067	1,241,978
2023-08-04	19.870	19.970	19.770	19.920	19.134	1,329,800
2023-08-03	19.780	20.060	19.670	19.880	19.096	1,209,300
2023-08-02	19.870	20.080	19.670	19.900	19.115	1,347,915

← NewerPage 13 of 21 · 1,212 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.