Suzhou Hengmingda Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	21.450	22.650	21.200	22.040	20.875	7,492,968
2022-11-03	21.320	21.960	21.150	21.510	20.373	6,386,243
2022-11-02	22.220	22.500	21.340	21.800	20.648	8,086,902
2022-11-01	21.510	21.840	21.140	21.570	20.430	5,051,307
2022-10-31	21.690	22.280	21.110	21.370	20.240	5,858,534
2022-10-28	23.110	23.330	21.580	21.810	20.657	8,643,699
2022-10-27	23.200	23.200	22.000	22.700	21.500	6,207,152
2022-10-26	21.690	23.640	21.240	23.180	21.955	6,659,410
2022-10-25	21.680	22.090	21.110	21.710	20.562	5,441,380
2022-10-24	22.020	22.370	21.660	21.880	20.724	5,332,910
2022-10-21	22.920	22.960	21.500	22.000	20.837	10,913,850
2022-10-20	23.190	23.590	22.700	22.900	21.690	7,500,906
2022-10-19	23.550	24.320	23.460	23.500	22.258	5,346,675
2022-10-18	23.260	24.180	23.190	24.030	22.760	7,091,673
2022-10-17	23.100	24.330	22.870	23.440	22.201	9,506,470
2022-10-14	22.770	24.900	22.770	23.210	21.983	9,807,152
2022-10-13	23.070	23.150	22.360	22.650	21.453	7,653,603
2022-10-12	21.730	23.120	21.300	23.060	21.841	12,690,000
2022-10-11	20.440	21.800	19.470	21.360	20.231	12,356,650
2022-10-10	19.920	20.300	19.410	19.940	18.886	8,452,957
2022-09-30	20.340	20.800	19.700	19.910	18.858	13,614,070
2022-09-29	20.370	20.470	19.060	19.950	18.896	16,225,260
2022-09-28	18.690	18.920	18.450	18.610	17.626	3,292,204
2022-09-27	17.990	18.760	17.910	18.690	17.702	4,641,298
2022-09-26	17.900	18.760	17.790	17.790	16.850	3,809,781
2022-09-23	18.580	19.250	18.220	18.280	17.314	4,670,457
2022-09-22	18.010	18.740	18.010	18.630	17.645	3,512,754
2022-09-21	18.070	18.360	17.500	18.180	17.219	2,619,884
2022-09-20	17.830	18.380	17.760	17.950	17.001	3,012,850
2022-09-19	17.960	18.200	17.460	17.650	16.717	3,618,634
2022-09-16	18.080	18.510	17.730	17.830	16.888	3,153,190
2022-09-15	18.860	19.190	17.840	18.060	17.105	4,363,258
2022-09-14	18.880	19.300	18.720	18.950	17.948	3,848,677
2022-09-13	18.520	19.280	18.520	19.150	18.138	5,192,129
2022-09-09	18.700	18.890	18.120	18.440	17.465	3,264,882
2022-09-08	19.050	19.250	18.650	18.710	17.721	3,020,633
2022-09-07	18.750	19.320	18.750	19.020	18.015	2,570,288
2022-09-06	19.240	19.350	18.740	19.130	18.119	3,155,078
2022-09-05	19.560	19.670	18.980	19.130	18.119	2,913,034
2022-09-02	18.670	19.600	18.480	19.550	18.517	3,837,226
2022-09-01	19.390	19.620	18.610	18.690	17.702	6,177,085
2022-08-31	20.200	20.440	19.400	19.400	18.375	4,036,502
2022-08-30	20.180	20.500	19.910	20.170	19.104	3,352,933
2022-08-29	19.260	20.300	18.900	20.180	19.113	6,021,570
2022-08-26	20.190	20.600	19.280	19.410	18.384	5,016,168
2022-08-25	21.180	21.180	19.710	20.170	19.104	6,581,528
2022-08-24	21.810	22.060	20.890	21.140	20.023	6,631,653
2022-08-23	21.970	22.550	21.820	22.090	20.922	4,764,588
2022-08-22	21.860	22.220	21.600	21.960	20.799	5,054,708
2022-08-19	22.440	23.130	21.700	21.850	20.695	6,160,288
2022-08-18	22.180	22.680	22.090	22.500	21.311	4,720,420
2022-08-17	22.580	23.150	22.390	22.490	21.301	4,948,557
2022-08-16	22.600	23.320	22.220	22.690	21.491	5,434,787
2022-08-15	22.290	22.770	21.930	22.600	21.405	7,872,011
2022-08-12	22.850	24.680	22.600	22.710	21.510	13,361,280
2022-08-11	22.310	23.000	22.220	22.640	21.443	6,447,923
2022-08-10	21.990	22.650	21.770	22.520	21.330	7,538,081
2022-08-09	22.100	22.300	21.510	21.990	20.828	7,686,272
2022-08-08	21.730	22.420	21.250	22.320	21.140	9,344,228
2022-08-05	21.010	22.770	20.630	22.000	20.837	13,379,150

← NewerPage 17 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.