Suzhou Hengmingda Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	24.000	24.450	23.130	23.600	22.353	14,570,020
2023-02-03	21.870	24.020	21.870	24.020	22.750	14,951,690
2023-02-02	21.750	22.300	21.710	21.840	20.686	4,516,268
2023-02-01	21.790	21.910	21.570	21.750	20.600	4,042,234
2023-01-31	21.560	21.760	21.300	21.590	20.449	2,294,332
2023-01-30	21.520	21.970	21.520	21.650	20.506	3,334,343
2023-01-20	21.500	21.750	21.130	21.380	20.250	3,072,491
2023-01-19	21.580	21.880	21.350	21.480	20.345	2,755,689
2023-01-18	22.080	22.080	21.300	21.480	20.345	3,796,359
2023-01-17	20.950	21.780	19.830	21.610	20.468	8,653,868
2023-01-16	21.610	21.810	21.220	21.680	20.534	3,494,759
2023-01-13	21.780	22.000	21.280	21.610	20.468	2,625,380
2023-01-12	21.420	21.970	21.410	21.790	20.638	2,561,535
2023-01-11	21.510	21.930	21.510	21.740	20.591	2,964,823
2023-01-10	21.070	21.680	20.930	21.640	20.496	3,693,965
2023-01-09	20.890	21.250	20.800	21.070	19.956	2,559,509
2023-01-06	20.720	21.040	20.550	20.900	19.795	1,985,813
2023-01-05	20.820	20.820	20.350	20.720	19.625	1,688,711
2023-01-04	20.530	20.930	20.300	20.590	19.502	2,546,062
2023-01-03	19.950	20.720	19.490	20.480	19.398	2,850,010
2022-12-30	19.640	19.870	19.480	19.750	18.706	1,478,384
2022-12-29	19.800	19.920	19.480	19.520	18.488	1,980,516
2022-12-28	20.260	20.300	19.560	19.820	18.772	1,718,962
2022-12-27	19.590	20.280	19.470	20.080	19.019	2,075,187
2022-12-26	19.180	19.640	18.920	19.470	18.441	2,154,368
2022-12-23	18.920	19.180	18.650	19.180	18.166	2,036,178
2022-12-22	19.340	19.590	18.800	19.000	17.996	1,795,050
2022-12-21	19.730	19.770	19.220	19.440	18.412	1,790,500
2022-12-20	19.500	19.800	19.400	19.730	18.687	877,192
2022-12-19	19.900	20.140	19.520	19.610	18.573	2,443,230
2022-12-16	20.640	20.710	20.000	20.010	18.952	2,724,872
2022-12-15	20.300	20.880	20.100	20.720	19.625	2,211,824
2022-12-14	20.820	21.110	20.120	20.290	19.218	4,414,332
2022-12-13	21.300	21.300	20.610	20.710	19.615	2,406,122
2022-12-12	20.600	21.080	20.510	20.940	19.833	2,913,935
2022-12-09	21.080	21.090	20.590	20.600	19.511	2,270,640
2022-12-08	21.110	21.250	20.940	20.960	19.852	2,038,098
2022-12-07	21.250	21.470	21.080	21.200	20.079	1,912,228
2022-12-06	21.200	21.690	20.900	21.430	20.297	3,843,058
2022-12-05	21.660	22.350	20.960	21.360	20.231	6,233,757
2022-12-02	21.310	21.750	21.020	21.460	20.326	3,304,734
2022-12-01	20.940	21.680	20.940	21.320	20.193	2,686,211
2022-11-30	21.220	21.250	20.500	20.940	19.833	3,277,494
2022-11-29	20.570	21.080	20.380	20.960	19.852	2,933,189
2022-11-28	20.540	20.620	20.140	20.420	19.341	2,633,406
2022-11-25	20.900	21.050	20.510	20.510	19.426	3,196,140
2022-11-24	21.230	21.490	20.800	20.820	19.720	2,349,568
2022-11-23	20.900	21.210	20.610	21.100	19.985	3,088,097
2022-11-22	21.100	21.720	21.020	21.290	20.165	3,680,940
2022-11-21	20.950	21.300	20.760	21.100	19.985	3,265,942
2022-11-18	21.120	21.350	20.770	21.070	19.956	4,098,502
2022-11-17	20.850	21.050	20.390	20.980	19.871	4,420,141
2022-11-16	21.150	21.250	20.660	21.060	19.947	4,768,267
2022-11-15	20.450	21.540	20.450	21.050	19.937	6,343,785
2022-11-14	19.990	20.700	19.510	20.700	19.606	7,034,245
2022-11-11	21.050	21.600	19.940	20.000	18.943	10,371,240
2022-11-10	22.210	22.210	20.630	20.850	19.748	10,922,230
2022-11-09	22.620	23.200	22.380	22.620	21.424	6,848,660
2022-11-08	22.540	22.940	22.170	22.920	21.709	9,352,587
2022-11-07	22.120	22.830	21.440	22.730	21.529	9,166,558

← NewerPage 16 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.