Suzhou Hengmingda Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	34.820	35.200	33.930	34.890	25.229	1,337,700
2022-02-08	33.490	34.850	33.060	34.500	24.947	2,400,245
2022-02-07	33.510	34.080	32.740	33.490	24.216	1,998,684
2022-01-28	32.280	33.970	31.630	33.020	23.877	3,560,133
2022-01-27	32.010	33.250	31.900	32.440	23.457	2,012,347
2022-01-26	32.380	32.650	30.710	32.480	23.486	2,132,825
2022-01-25	33.150	33.370	31.690	31.770	22.973	1,772,473
2022-01-24	31.530	32.960	30.800	32.380	23.414	1,624,729
2022-01-21	31.200	31.990	30.510	31.510	22.785	2,586,665
2022-01-20	34.010	34.200	30.950	31.200	22.561	4,318,024
2022-01-19	34.320	34.790	32.810	33.320	24.093	1,463,983
2022-01-18	35.490	35.490	33.900	33.990	24.578	2,580,580
2022-01-17	35.010	36.100	34.710	34.800	25.164	1,497,980
2022-01-14	35.360	36.300	35.010	35.440	25.626	1,339,995
2022-01-13	36.600	36.600	35.340	35.610	25.749	1,327,680
2022-01-12	34.250	37.070	34.090	36.500	26.393	3,112,512
2022-01-11	34.450	35.290	33.810	34.000	24.585	1,083,473
2022-01-10	35.280	35.280	34.000	34.490	24.940	1,502,852
2022-01-07	36.080	36.340	34.500	35.000	25.308	1,548,696
2022-01-06	34.650	36.990	34.650	36.010	26.039	1,781,194
2022-01-05	36.010	36.590	33.270	35.220	25.467	2,556,366
2022-01-04	37.090	37.430	36.000	36.270	26.227	1,811,748
2021-12-31	38.500	38.500	36.900	36.900	26.682	1,724,691
2021-12-30	36.120	38.800	35.750	37.820	27.347	3,422,329
2021-12-29	37.750	37.990	36.000	36.020	26.046	3,094,875
2021-12-28	38.080	38.290	37.320	37.690	27.253	1,373,112
2021-12-27	38.610	39.000	36.810	37.990	27.470	1,938,675
2021-12-24	38.740	39.980	38.210	38.810	28.063	3,953,075
2021-12-23	38.340	39.960	37.000	39.330	28.439	4,750,250
2021-12-22	37.810	38.880	37.700	38.340	27.723	2,374,055
2021-12-21	37.800	38.600	37.500	37.750	27.297	2,166,655
2021-12-20	38.730	39.070	37.880	38.000	27.478	2,430,586
2021-12-17	38.560	39.600	37.660	38.730	28.005	4,379,025
2021-12-16	38.500	38.870	37.400	38.730	28.005	3,533,221
2021-12-15	36.310	39.330	35.900	37.710	27.268	7,895,722
2021-12-14	36.060	36.590	34.510	36.130	26.125	8,103,520
2021-12-13	36.600	39.300	35.000	35.560	25.713	14,816,394
2021-12-10	32.710	35.730	32.120	35.730	25.836	7,402,508
2021-12-09	32.520	32.840	32.250	32.480	23.486	1,435,684
2021-12-08	33.350	33.410	32.260	32.590	23.566	2,626,582
2021-12-07	33.660	34.100	32.510	33.030	23.884	3,817,683
2021-12-06	32.360	33.990	32.300	33.590	24.289	8,015,654
2021-12-03	30.060	32.680	29.880	32.250	23.320	4,006,703
2021-12-02	30.420	30.620	29.670	30.060	21.736	2,220,583
2021-12-01	30.720	30.900	30.100	30.620	22.141	1,608,656
2021-11-30	30.020	30.990	30.020	30.800	22.271	2,045,991
2021-11-29	30.110	30.500	29.710	30.020	21.707	2,123,133
2021-11-26	31.200	31.450	29.990	30.100	21.765	2,273,733
2021-11-25	31.700	32.300	30.890	31.200	22.561	1,753,286
2021-11-24	31.420	32.230	31.420	31.700	22.922	1,333,166
2021-11-23	32.510	32.890	31.560	31.630	22.871	2,509,907
2021-11-22	32.700	33.020	32.000	32.910	23.797	1,530,673
2021-11-19	33.100	33.270	32.330	32.870	23.768	1,191,008
2021-11-18	33.300	33.570	32.850	32.920	23.804	1,572,693
2021-11-17	33.000	33.680	32.850	33.530	24.245	1,342,437
2021-11-16	33.940	33.940	33.000	33.390	24.144	1,581,085
2021-11-15	32.800	34.590	32.600	33.740	24.397	3,552,027
2021-11-12	31.900	33.000	31.500	32.680	23.631	3,594,227
2021-11-11	31.900	32.170	31.320	31.950	23.103	1,764,827
2021-11-10	31.800	32.170	31.400	32.010	23.146	1,789,306

← NewerPage 20 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.