Suzhou Hengmingda Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	51.520	51.630	49.390	49.970	49.645	7,423,935
2026-01-19	51.790	51.990	51.100	51.630	51.294	5,029,153
2026-01-16	52.270	52.470	51.210	52.060	51.721	7,742,386
2026-01-15	49.300	51.990	49.070	51.990	51.652	12,838,050
2026-01-14	49.160	49.730	48.500	49.430	49.109	7,419,613
2026-01-13	50.710	50.760	48.790	48.950	48.632	8,927,186
2026-01-12	50.000	50.950	49.150	50.700	50.370	11,668,970
2026-01-09	50.460	50.490	49.680	50.050	49.725	6,622,824
2026-01-08	50.360	50.860	49.700	50.260	49.933	6,054,233
2026-01-07	51.000	51.380	50.430	50.690	50.360	5,918,591
2026-01-06	51.980	52.190	50.700	50.930	50.599	7,194,913
2026-01-05	52.120	52.990	51.840	52.000	51.662	6,746,564
2025-12-31	52.820	53.500	51.660	52.020	51.682	6,672,568
2025-12-30	52.200	53.700	52.170	52.550	52.208	7,321,294
2025-12-29	53.760	53.970	52.420	52.630	52.288	9,095,002
2025-12-26	55.500	55.930	53.130	53.760	53.410	15,386,940
2025-12-25	52.550	57.180	52.550	56.280	55.914	27,739,439
2025-12-24	49.260	51.980	49.260	51.980	51.642	10,973,520
2025-12-23	45.250	47.270	44.770	47.250	46.943	8,247,983
2025-12-22	44.940	45.690	44.840	45.350	45.055	3,198,664
2025-12-19	44.520	45.660	44.520	44.930	44.638	3,634,602
2025-12-18	44.350	44.990	44.220	44.480	44.191	2,167,011
2025-12-17	43.160	44.860	43.160	44.760	44.469	5,030,546
2025-12-16	43.080	43.470	42.450	43.180	42.899	2,739,017
2025-12-15	44.020	44.020	43.070	43.080	42.800	2,846,678
2025-12-12	43.940	44.530	43.570	44.250	43.962	3,724,540
2025-12-11	44.290	44.600	43.910	44.020	43.734	3,488,700
2025-12-10	44.560	44.560	43.010	44.350	44.062	4,542,500
2025-12-09	44.640	45.960	44.380	44.530	44.240	4,869,657
2025-12-08	44.400	45.400	44.310	44.750	44.459	4,326,995
2025-12-05	43.960	44.550	43.900	44.400	44.111	2,636,977
2025-12-04	44.380	44.590	43.510	44.020	43.734	2,568,680
2025-12-03	44.100	44.760	44.020	44.410	44.121	2,720,469
2025-12-02	45.000	45.520	44.100	44.130	43.843	3,219,000
2025-12-01	44.400	45.180	44.210	45.160	44.866	4,265,724
2025-11-28	43.910	44.650	43.770	44.610	44.320	3,191,569
2025-11-27	43.090	44.930	43.000	43.880	43.595	5,481,075
2025-11-26	43.180	43.550	42.730	43.150	42.869	4,395,182
2025-11-25	42.600	43.670	42.440	43.150	42.869	5,638,003
2025-11-24	41.800	42.850	41.300	42.200	41.926	4,540,771
2025-11-21	42.600	43.190	41.500	41.510	41.240	5,691,577
2025-11-20	44.780	44.980	43.180	43.340	43.058	5,384,342
2025-11-19	45.640	45.810	44.290	44.460	44.171	3,769,252
2025-11-18	45.910	46.320	45.220	45.500	45.204	3,288,750
2025-11-17	45.590	46.630	45.490	45.910	45.611	3,645,758
2025-11-14	46.750	46.890	45.780	45.780	45.482	4,711,135
2025-11-13	47.490	47.690	46.880	47.110	46.804	4,377,379
2025-11-12	47.050	48.800	46.690	47.480	47.171	6,026,966
2025-11-11	48.880	48.940	46.610	47.300	46.992	9,406,006
2025-11-10	49.720	50.400	46.680	48.620	48.304	12,223,990
2025-11-07	49.550	50.980	49.400	49.900	49.576	7,072,628
2025-11-06	50.560	51.020	49.300	50.030	49.705	6,420,311
2025-11-05	48.750	51.210	48.230	51.050	50.718	8,609,888
2025-11-04	49.920	51.490	49.230	50.310	49.983	9,431,778
2025-11-03	49.220	50.500	48.370	49.450	49.128	10,317,490
2025-10-31	48.220	50.000	48.050	49.480	49.158	11,673,360
2025-10-30	47.050	48.680	46.780	48.190	47.877	12,925,840
2025-10-29	46.500	47.900	46.360	47.330	47.022	8,625,523
2025-10-28	44.390	47.400	44.370	46.700	46.396	18,176,330
2025-10-27	46.240	46.390	43.920	44.380	44.091	21,682,150

← NewerPage 4 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.