Suzhou Hengmingda Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	15.600	16.390	15.480	15.770	14.936	3,439,389
2022-05-10	15.100	15.850	14.830	15.600	14.775	2,881,800
2022-05-09	14.730	15.460	14.530	15.230	14.425	3,192,417
2022-05-06	14.600	15.080	14.300	14.720	13.942	2,365,831
2022-05-05	14.530	15.180	14.180	15.060	14.264	3,346,230
2022-04-29	14.190	14.600	14.050	14.520	13.753	3,411,506
2022-04-28	14.240	14.700	13.890	14.140	13.393	3,271,918
2022-04-27	13.610	14.550	13.480	14.510	13.743	4,942,829
2022-04-26	14.450	14.990	13.410	13.640	12.919	7,519,975
2022-04-25	16.550	16.560	14.900	14.900	14.112	5,008,782
2022-04-22	16.990	16.990	16.030	16.560	15.685	4,574,013
2022-04-21	17.380	17.790	16.890	16.920	16.026	3,480,943
2022-04-20	18.260	18.900	17.390	17.650	16.717	3,226,153
2022-04-19	17.900	18.660	17.900	18.410	17.437	3,715,779
2022-04-18	17.640	18.200	17.060	17.990	17.039	7,155,323
2022-04-15	18.940	19.080	18.410	18.620	17.636	2,792,624
2022-04-14	19.420	19.750	18.870	18.990	17.986	2,599,498
2022-04-13	19.480	19.790	18.820	19.470	18.441	3,259,335
2022-04-12	19.120	19.660	18.710	19.490	18.460	5,019,783
2022-04-11	20.530	20.730	18.880	19.480	18.450	7,045,924
2022-04-08	21.090	21.240	20.210	20.520	19.435	8,066,237
2022-04-07	20.510	21.680	20.290	21.330	20.203	9,737,410
2022-04-06	19.530	20.730	19.450	20.480	19.398	6,874,866
2022-04-01	19.890	20.110	19.380	19.630	18.592	3,831,007
2022-03-31	20.610	21.000	19.880	20.050	18.990	4,744,959
2022-03-30	20.120	20.800	19.600	20.700	19.606	5,278,372
2022-03-29	19.610	19.930	19.250	19.860	18.810	4,689,321
2022-03-28	20.200	20.280	19.420	19.610	18.573	3,653,529
2022-03-25	20.020	20.380	19.640	19.830	18.782	3,411,107
2022-03-24	20.520	20.700	19.850	20.000	18.943	4,794,777
2022-03-23	20.240	21.440	19.830	20.540	19.454	8,214,524
2022-03-22	26.400	26.740	25.580	26.600	19.234	8,449,716
2022-03-21	24.920	26.350	24.920	26.350	19.054	7,358,731
2022-03-18	24.600	25.090	24.020	24.920	18.020	3,756,312
2022-03-17	23.320	24.990	23.310	24.390	17.636	5,462,275
2022-03-16	23.660	24.410	22.300	23.290	16.841	7,147,665
2022-03-15	25.140	25.140	22.770	22.890	16.552	4,869,486
2022-03-14	26.060	26.080	24.940	25.140	18.179	3,341,484
2022-03-11	26.660	27.180	25.560	26.020	18.815	5,855,155
2022-03-10	27.990	28.830	26.840	26.860	19.422	3,726,472
2022-03-09	29.340	29.340	26.460	27.560	19.928	6,014,644
2022-03-08	30.640	30.660	29.130	29.380	21.245	2,561,519
2022-03-07	31.100	31.200	30.150	30.450	22.018	1,497,728
2022-03-04	31.030	31.760	30.880	31.070	22.467	2,139,964
2022-03-03	32.500	32.510	31.000	31.130	22.510	2,506,931
2022-03-02	32.320	32.970	31.660	32.230	23.305	1,934,388
2022-03-01	32.940	33.300	32.250	32.450	23.464	2,213,331
2022-02-28	33.830	34.260	32.800	32.950	23.826	2,943,668
2022-02-25	34.070	35.150	33.790	33.820	24.455	2,230,136
2022-02-24	34.900	35.280	33.680	33.930	24.535	2,987,981
2022-02-23	34.140	35.350	33.140	35.060	25.352	5,003,815
2022-02-22	32.050	33.320	30.770	33.120	23.949	5,204,843
2022-02-21	34.110	34.110	31.800	32.580	23.558	5,561,896
2022-02-18	33.850	34.600	33.280	34.350	24.838	1,943,887
2022-02-17	35.500	35.800	33.950	34.070	24.636	2,890,701
2022-02-16	34.680	36.210	33.510	35.690	25.807	3,172,948
2022-02-15	33.850	33.960	32.700	33.630	24.318	1,888,008
2022-02-14	34.050	34.680	32.860	33.090	23.927	2,706,545
2022-02-11	34.790	35.020	33.800	34.060	24.629	2,389,892
2022-02-10	35.000	35.400	34.300	34.900	25.236	2,412,803

← NewerPage 19 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.