Suzhou Hengmingda Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	20.000	20.070	19.320	19.640	18.865	2,112,823
2023-05-04	20.260	20.290	19.830	19.950	19.163	2,117,383
2023-04-28	20.010	20.450	20.010	20.260	19.461	2,153,847
2023-04-27	20.000	20.450	19.710	20.210	19.413	1,791,278
2023-04-26	20.030	20.140	19.530	20.000	19.211	2,574,277
2023-04-25	20.470	20.720	19.960	20.080	19.288	2,551,517
2023-04-24	20.170	20.900	20.040	20.640	19.826	3,230,617
2023-04-21	21.620	21.620	20.070	20.140	19.346	4,649,185
2023-04-20	21.290	21.650	21.210	21.450	20.604	3,041,626
2023-04-19	21.800	21.840	21.300	21.480	20.345	2,755,735
2023-04-18	21.690	22.160	21.320	21.800	20.648	2,813,282
2023-04-17	21.760	21.990	21.560	21.640	20.496	2,227,117
2023-04-14	21.320	21.990	20.650	21.810	20.657	4,426,992
2023-04-13	21.890	21.900	21.120	21.180	20.061	2,776,762
2023-04-12	21.400	21.790	21.240	21.780	20.629	2,460,354
2023-04-11	21.400	21.540	21.080	21.240	20.117	2,328,527
2023-04-10	21.370	21.940	21.250	21.400	20.269	4,394,051
2023-04-07	21.830	21.830	21.180	21.370	20.240	2,054,560
2023-04-06	21.020	21.730	21.020	21.480	20.345	2,375,141
2023-04-04	22.180	22.180	21.010	21.250	20.127	4,266,740
2023-04-03	21.720	22.260	21.720	22.120	20.951	2,794,926
2023-03-31	21.480	21.980	21.340	21.910	20.752	2,270,313
2023-03-30	21.650	21.840	21.400	21.480	20.345	1,980,137
2023-03-29	21.730	22.090	21.570	21.740	20.591	2,124,392
2023-03-28	21.910	22.200	21.630	21.730	20.581	2,430,576
2023-03-27	22.200	22.380	21.630	21.890	20.733	3,776,693
2023-03-24	22.340	22.530	22.030	22.170	20.998	3,295,473
2023-03-23	21.990	22.450	21.610	22.290	21.112	3,937,077
2023-03-22	21.610	21.960	21.560	21.940	20.780	3,750,823
2023-03-21	21.790	21.930	21.150	21.600	20.458	5,743,586
2023-03-20	22.790	22.790	21.510	21.800	20.648	7,167,538
2023-03-17	22.550	23.050	22.390	22.430	21.244	2,885,827
2023-03-16	23.190	23.590	22.550	22.620	21.424	3,552,992
2023-03-15	23.950	24.130	23.210	23.360	22.125	3,482,769
2023-03-14	23.870	23.960	23.540	23.880	22.618	3,095,088
2023-03-13	23.720	23.980	23.300	23.860	22.599	2,998,399
2023-03-10	23.180	24.150	23.180	23.710	22.457	4,261,333
2023-03-09	23.260	23.390	22.960	23.350	22.116	2,429,173
2023-03-08	22.830	23.360	22.740	23.250	22.021	3,309,508
2023-03-07	23.800	23.800	22.740	22.800	21.595	5,679,306
2023-03-06	23.780	24.080	23.720	23.860	22.599	2,785,494
2023-03-03	24.600	24.840	23.720	23.770	22.514	4,527,849
2023-03-02	24.600	25.370	24.400	24.590	23.290	5,537,930
2023-03-01	24.660	24.960	24.340	24.760	23.451	3,798,325
2023-02-28	24.360	24.820	24.360	24.540	23.243	3,036,189
2023-02-27	24.620	25.300	24.200	24.360	23.072	3,790,660
2023-02-24	24.550	25.110	24.370	24.560	23.262	3,966,020
2023-02-23	23.860	25.100	23.770	24.530	23.233	6,070,635
2023-02-22	23.810	24.150	23.580	23.910	22.646	2,664,254
2023-02-21	24.030	24.340	23.620	23.810	22.551	3,617,665
2023-02-20	23.740	24.200	23.510	24.080	22.807	2,502,867
2023-02-17	23.980	24.160	23.580	23.740	22.485	3,116,908
2023-02-16	24.240	24.730	23.700	23.870	22.608	6,285,534
2023-02-15	23.900	24.520	23.810	24.250	22.968	4,140,511
2023-02-14	24.360	24.470	23.880	24.100	22.826	5,250,030
2023-02-13	24.570	25.740	23.800	24.160	22.883	9,273,443
2023-02-10	24.660	25.110	24.400	24.750	23.442	7,314,255
2023-02-09	24.050	25.250	23.680	24.800	23.489	9,181,047
2023-02-08	24.190	24.500	23.790	23.890	22.627	6,558,293
2023-02-07	23.360	24.740	23.250	24.350	23.063	11,901,620

← NewerPage 15 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.