Suzhou Hengmingda Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	20.600	21.160	20.290	21.100	19.985	7,610,747
2022-08-03	20.720	21.320	20.060	20.200	19.132	10,297,830
2022-08-02	21.360	21.440	20.250	20.720	19.625	13,863,740
2022-08-01	19.300	21.320	19.150	21.320	20.193	5,060,712
2022-07-29	19.600	19.780	19.300	19.380	18.356	2,685,212
2022-07-28	19.240	20.110	19.000	19.690	18.649	3,755,633
2022-07-27	18.700	19.290	18.500	19.280	18.261	2,977,899
2022-07-26	18.750	18.980	18.010	18.810	17.816	2,588,100
2022-07-25	19.440	19.450	18.510	18.570	17.588	3,261,360
2022-07-22	19.390	19.820	18.980	19.220	18.204	2,841,353
2022-07-21	19.320	19.880	19.180	19.330	18.308	3,315,386
2022-07-20	19.740	19.880	19.320	19.400	18.375	3,868,894
2022-07-19	19.300	19.980	19.000	19.680	18.640	5,534,430
2022-07-18	18.690	19.080	18.350	18.970	17.967	4,843,152
2022-07-15	18.370	18.650	18.050	18.390	17.418	3,044,299
2022-07-14	17.750	18.480	17.350	18.390	17.418	3,622,386
2022-07-13	17.330	18.100	17.100	17.800	16.859	4,940,422
2022-07-12	18.500	18.500	17.090	17.260	16.348	5,358,102
2022-07-11	17.900	17.910	17.240	17.630	16.698	3,555,053
2022-07-08	18.080	18.460	17.680	17.780	16.840	2,916,689
2022-07-07	17.940	18.180	17.770	17.980	17.030	2,098,989
2022-07-06	18.130	18.540	17.720	18.030	17.077	1,992,215
2022-07-05	18.590	18.590	17.700	18.150	17.191	2,407,117
2022-07-04	18.340	18.600	18.030	18.380	17.409	2,477,435
2022-07-01	18.530	18.840	18.280	18.340	17.371	2,490,465
2022-06-30	18.520	18.970	18.310	18.400	17.427	3,066,238
2022-06-29	19.050	19.380	18.690	18.700	17.712	2,881,605
2022-06-28	19.210	19.490	18.710	18.980	17.977	3,846,759
2022-06-27	18.730	19.350	18.730	19.240	18.223	3,662,793
2022-06-24	18.550	18.950	18.500	18.630	17.645	2,489,693
2022-06-23	18.330	19.000	18.300	18.440	17.465	3,694,593
2022-06-22	17.820	18.660	17.700	18.420	17.446	3,945,200
2022-06-21	17.890	18.010	17.640	17.840	16.897	2,164,882
2022-06-20	17.220	18.000	17.170	17.880	16.935	2,977,554
2022-06-17	17.200	17.530	17.020	17.310	16.395	1,860,770
2022-06-16	17.160	17.650	17.160	17.350	16.433	2,141,741
2022-06-15	17.620	17.850	17.220	17.230	16.319	2,981,508
2022-06-14	17.880	17.880	16.720	17.210	16.300	3,996,666
2022-06-13	17.010	18.090	16.910	17.880	16.935	3,272,056
2022-06-10	16.830	17.270	16.530	17.140	16.234	1,508,060
2022-06-09	17.310	17.390	16.710	16.810	15.921	2,211,151
2022-06-08	17.450	17.450	16.900	17.250	16.338	2,311,652
2022-06-07	17.540	17.820	17.380	17.450	16.528	2,456,743
2022-06-06	17.350	17.880	17.260	17.530	16.603	4,689,497
2022-06-02	17.080	17.360	16.700	17.330	16.414	3,118,225
2022-06-01	17.310	17.420	16.660	16.740	15.855	2,540,778
2022-05-31	16.410	16.950	15.990	16.850	15.959	3,413,405
2022-05-30	16.470	16.670	16.100	16.390	15.524	2,031,273
2022-05-27	16.430	17.300	16.370	16.490	15.618	3,392,348
2022-05-26	16.200	16.400	15.640	16.290	15.429	1,997,892
2022-05-25	16.200	16.490	15.940	16.200	15.344	1,450,645
2022-05-24	17.100	17.250	16.200	16.200	15.344	2,525,312
2022-05-23	16.660	17.190	16.310	16.940	16.045	2,548,283
2022-05-20	16.500	16.750	16.280	16.490	15.618	1,862,679
2022-05-19	15.950	16.490	15.510	16.430	15.562	2,402,653
2022-05-18	16.180	16.360	15.940	16.120	15.268	2,471,631
2022-05-17	16.150	16.270	15.860	16.140	15.287	1,454,590
2022-05-16	15.980	16.390	15.980	16.170	15.315	2,809,136
2022-05-13	15.960	16.270	15.780	15.950	15.107	2,102,888
2022-05-12	15.540	16.190	15.540	15.960	15.116	2,384,821

← NewerPage 18 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.