Suzhou Hengmingda Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19.680	19.930	19.600	19.900	19.115	1,804,833
2023-07-31	19.980	20.110	19.660	19.790	19.009	2,984,700
2023-07-28	19.890	20.060	19.710	19.920	19.134	1,678,041
2023-07-27	20.260	20.380	19.860	19.930	19.144	1,678,645
2023-07-26	20.520	20.700	20.230	20.270	19.471	1,309,800
2023-07-25	20.460	20.770	20.450	20.700	19.884	1,163,272
2023-07-24	20.310	20.580	20.010	20.320	19.519	1,407,234
2023-07-21	20.620	20.800	20.280	20.340	19.538	2,245,229
2023-07-20	21.260	21.260	20.670	20.690	19.874	1,874,147
2023-07-19	21.550	21.630	21.080	21.140	20.306	2,093,799
2023-07-18	21.220	21.850	21.160	21.540	20.690	3,367,651
2023-07-17	21.020	21.320	20.970	21.270	20.431	2,329,508
2023-07-14	20.780	21.050	20.680	21.020	20.191	1,911,676
2023-07-13	20.500	20.860	20.390	20.780	19.960	1,754,746
2023-07-12	20.770	20.900	20.460	20.470	19.663	1,335,780
2023-07-11	20.480	20.790	20.420	20.750	19.932	1,411,003
2023-07-10	20.820	20.970	20.360	20.460	19.653	1,434,360
2023-07-07	21.040	21.090	20.700	20.720	19.903	1,609,047
2023-07-06	20.970	21.210	20.820	21.050	20.220	1,511,332
2023-07-05	20.990	21.250	20.770	20.970	20.143	1,670,426
2023-07-04	21.080	21.260	20.750	21.020	20.191	2,072,300
2023-07-03	21.060	21.750	20.920	21.080	20.249	3,467,720
2023-06-30	20.640	20.990	20.620	20.840	20.018	2,399,760
2023-06-29	20.300	20.880	20.170	20.650	19.836	2,601,838
2023-06-28	20.670	20.670	19.810	20.320	19.519	2,257,985
2023-06-27	19.900	20.780	19.750	20.680	19.864	3,098,698
2023-06-26	20.540	20.540	19.600	19.710	18.933	2,666,702
2023-06-21	21.130	21.280	20.530	20.540	19.730	2,458,872
2023-06-20	21.050	21.350	20.850	21.260	20.421	3,314,493
2023-06-19	20.620	21.370	20.470	21.050	20.220	4,778,992
2023-06-16	20.220	20.540	19.960	20.410	19.605	2,230,599
2023-06-15	20.390	20.620	20.190	20.210	19.413	1,886,623
2023-06-14	20.680	20.680	20.230	20.390	19.586	2,192,152
2023-06-13	20.940	20.960	20.470	20.550	19.739	2,487,320
2023-06-12	20.970	21.180	20.690	20.850	20.028	2,556,519
2023-06-09	20.830	21.060	20.560	20.890	20.066	1,267,093
2023-06-08	21.250	21.250	20.520	20.830	20.008	1,563,850
2023-06-07	21.100	21.260	20.720	21.180	20.345	1,534,308
2023-06-06	21.800	21.800	20.890	20.900	20.076	2,239,224
2023-06-05	21.360	21.910	21.260	21.670	20.815	2,412,926
2023-06-02	21.660	21.780	21.340	21.350	20.508	2,062,248
2023-06-01	21.730	21.840	21.360	21.560	20.710	2,097,430
2023-05-31	21.950	21.950	21.570	21.800	20.940	1,456,127
2023-05-30	21.800	21.850	21.580	21.810	20.950	1,483,658
2023-05-29	22.010	22.100	21.650	21.780	20.921	1,861,553
2023-05-26	21.600	21.820	21.360	21.700	20.844	1,939,008
2023-05-25	21.620	21.680	21.230	21.540	20.690	2,221,400
2023-05-24	21.510	21.770	21.310	21.550	20.700	1,687,621
2023-05-23	21.900	21.990	21.460	21.460	20.614	1,761,345
2023-05-22	21.760	21.880	21.400	21.700	20.844	2,913,621
2023-05-19	21.440	21.900	21.250	21.820	20.959	3,238,711
2023-05-18	21.070	21.550	20.870	21.440	20.594	3,096,931
2023-05-17	20.430	21.120	20.300	20.950	20.124	2,081,456
2023-05-16	20.200	20.490	20.000	20.430	19.624	1,629,132
2023-05-15	19.970	20.230	19.720	20.200	19.403	1,579,700
2023-05-12	20.120	20.330	19.580	19.850	19.067	1,397,719
2023-05-11	20.170	20.370	20.080	20.220	19.423	1,176,300
2023-05-10	19.980	20.530	19.910	20.170	19.374	1,552,214
2023-05-09	20.000	20.750	19.820	20.110	19.317	2,526,247
2023-05-08	19.640	20.200	19.640	20.140	19.346	2,045,840

← NewerPage 14 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.