Suzhou Hengmingda Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	58.420	59.580	57.200	58.120	58.120	5,987,857
2026-07-22	57.030	60.550	55.020	58.150	58.150	12,618,434
2026-07-21	54.580	57.310	49.900	57.020	57.020	13,094,825
2026-07-20	57.850	58.450	52.180	53.510	53.510	8,557,334
2026-07-17	62.000	62.620	56.410	56.530	56.530	9,781,076
2026-07-16	63.190	65.500	61.300	62.340	62.340	8,125,820
2026-07-15	69.000	69.000	63.000	63.160	63.160	7,622,523
2026-07-14	66.500	68.250	64.560	67.980	67.980	6,707,361
2026-07-13	69.900	71.620	65.400	65.830	65.830	9,133,264
2026-07-10	74.270	77.200	70.500	70.690	70.690	8,318,399
2026-07-09	73.360	74.680	69.510	74.280	74.280	8,640,634
2026-07-08	72.180	74.680	71.010	72.000	72.000	8,628,111
2026-07-07	75.400	76.200	71.440	72.200	72.200	8,088,775
2026-07-06	73.580	76.500	71.000	74.120	74.120	10,172,798
2026-07-03	71.600	74.880	70.600	73.210	73.210	9,523,580
2026-07-02	72.290	73.680	69.440	69.530	69.530	11,144,332
2026-07-01	76.010	78.110	72.580	73.200	73.200	10,855,882
2026-06-30	76.700	78.160	74.640	76.050	76.050	10,828,272
2026-06-29	81.200	81.310	73.530	74.890	74.890	15,944,832
2026-06-26	84.470	85.880	80.360	81.440	81.440	10,369,273
2026-06-25	84.100	88.660	81.690	84.800	84.800	16,614,271
2026-06-24	84.820	86.380	82.800	84.460	84.460	15,222,661
2026-06-23	94.470	94.470	86.660	86.800	86.800	28,199,109
2026-06-22	91.310	91.680	84.000	85.880	85.880	14,091,374
2026-06-18	90.700	96.500	90.470	90.500	90.500	12,252,120
2026-06-17	88.790	91.000	88.360	90.950	90.950	7,516,494
2026-06-16	90.000	90.990	88.070	89.400	89.400	8,014,925
2026-06-15	85.250	90.890	85.090	89.510	89.510	9,711,250
2026-06-12	85.990	88.400	83.500	83.880	83.880	7,723,010
2026-06-11	86.380	86.400	82.360	84.100	84.100	5,713,648
2026-06-10	84.590	89.590	83.500	86.400	86.400	10,064,370
2026-06-09	82.980	86.400	81.720	85.500	85.500	9,971,349
2026-06-08	85.230	86.450	80.300	81.500	81.500	13,091,244
2026-06-05	87.440	90.930	86.330	88.130	88.130	11,248,330
2026-06-04	87.320	89.400	86.870	88.020	88.020	7,465,971
2026-06-03	91.940	92.000	86.180	87.520	87.520	12,634,500
2026-06-02	88.000	91.180	85.210	90.350	90.350	12,329,440
2026-06-01	88.500	92.280	86.780	87.850	87.850	11,829,990
2026-05-29	95.600	95.900	87.200	88.320	88.320	13,896,390
2026-05-28	96.960	97.760	92.900	94.570	94.570	11,747,130
2026-05-27	101.00	102.48	93.600	95.680	95.680	14,640,080
2026-05-26	99.440	105.00	98.050	101.81	101.81	19,892,400
2026-05-25	94.980	98.340	94.000	98.340	98.340	9,577,345
2026-05-22	91.160	91.800	88.000	89.400	89.400	9,016,859
2026-05-21	94.800	95.060	88.330	89.370	89.370	13,514,840
2026-05-20	91.800	95.050	90.000	94.270	94.270	15,077,300
2026-05-19	87.300	90.500	85.300	89.540	89.540	10,819,150
2026-05-18	82.080	89.960	82.080	86.840	86.840	14,380,070
2026-05-15	83.290	85.690	81.000	82.080	82.080	9,275,101
2026-05-14	84.550	84.980	80.650	82.410	82.410	10,687,900
2026-05-13	82.500	84.300	81.010	84.020	84.020	8,690,639
2026-05-12	86.510	86.880	81.500	82.720	82.720	11,759,940
2026-05-11	85.020	88.660	84.980	85.960	85.960	12,499,370
2026-05-08	84.000	86.320	82.510	83.440	83.440	11,048,310
2026-05-07	82.700	86.330	82.180	85.600	85.600	12,964,060
2026-05-06	82.000	85.000	81.000	82.320	82.320	16,220,480
2026-04-30	77.660	82.700	75.600	81.270	81.270	14,911,550
2026-04-29	76.720	80.430	76.000	78.100	78.100	13,557,890
2026-04-28	80.000	81.000	75.500	76.880	76.380	20,935,779
2026-04-27	82.400	82.970	79.600	80.640	80.116	19,685,939

← NewerPage 2 of 21 · 1,213 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.