Suzhou Hengmingda Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	45.200	47.560	44.980	47.470	47.161	9,683,981
2025-10-23	43.720	46.200	43.690	45.080	44.787	7,478,949
2025-10-22	44.200	44.660	43.910	44.110	43.823	3,559,541
2025-10-21	44.150	45.360	44.150	44.720	44.429	5,575,403
2025-10-20	42.800	44.360	42.690	43.600	43.316	7,041,348
2025-10-17	44.770	44.910	41.850	41.950	41.677	8,838,235
2025-10-16	46.020	47.200	44.500	44.910	44.618	8,460,264
2025-10-15	43.510	44.950	42.880	44.650	44.360	6,919,837
2025-10-14	46.810	46.900	43.310	43.460	43.177	10,657,770
2025-10-13	45.040	46.640	44.300	46.000	45.701	11,677,070
2025-10-10	47.700	49.210	46.600	47.690	47.380	9,034,180
2025-10-09	48.510	49.970	47.730	47.860	47.549	7,629,839
2025-09-30	47.540	48.870	47.540	48.440	48.125	6,451,890
2025-09-29	47.430	48.280	47.070	47.530	47.221	6,083,997
2025-09-26	48.390	49.320	47.400	47.590	47.281	8,208,301
2025-09-25	47.110	50.000	46.700	48.940	48.622	12,907,570
2025-09-24	45.900	47.170	45.000	47.160	46.853	9,344,417
2025-09-23	46.380	46.560	44.600	46.430	46.128	13,408,050
2025-09-22	45.330	46.670	44.900	46.000	45.701	11,858,830
2025-09-19	43.590	45.580	43.350	44.450	44.161	11,684,010
2025-09-18	44.000	44.860	42.890	43.330	43.048	8,793,921
2025-09-17	43.400	44.990	42.700	44.190	43.903	9,260,563
2025-09-16	43.000	43.650	42.530	43.350	43.068	7,089,120
2025-09-15	43.010	43.700	42.620	43.050	42.770	5,217,282
2025-09-12	43.370	43.800	42.750	42.750	42.472	5,086,126
2025-09-11	41.670	43.890	41.350	43.570	43.287	7,907,683
2025-09-10	41.800	42.300	41.370	41.670	41.399	5,203,178
2025-09-09	43.640	43.650	41.600	41.970	41.697	8,272,205
2025-09-08	43.280	44.100	43.250	43.910	43.624	8,065,743
2025-09-05	41.350	43.440	40.930	43.220	42.939	9,893,583
2025-09-04	42.010	42.920	40.300	41.260	40.992	10,671,090
2025-09-03	41.790	42.970	41.680	41.950	41.677	8,068,125
2025-09-02	43.400	43.850	41.280	41.630	41.359	12,106,650
2025-09-01	45.270	45.290	43.280	43.700	43.416	15,790,540
2025-08-29	45.130	45.500	44.170	44.840	44.548	9,089,382
2025-08-28	43.940	45.000	43.300	45.000	44.707	12,578,830
2025-08-27	44.940	45.930	44.200	44.310	44.022	13,568,510
2025-08-26	42.340	45.650	42.050	44.720	44.429	17,330,100
2025-08-25	42.010	44.160	41.280	42.590	42.313	17,623,391
2025-08-22	41.600	42.700	41.210	41.690	41.419	11,296,390
2025-08-21	42.000	42.330	40.500	41.350	41.081	13,282,210
2025-08-20	40.480	41.880	39.800	41.550	41.280	12,707,640
2025-08-19	39.720	40.870	39.700	40.750	40.485	12,338,900
2025-08-18	38.600	40.210	38.550	39.570	39.313	15,604,830
2025-08-15	37.020	38.560	37.020	38.480	38.230	11,585,860
2025-08-14	38.050	38.100	36.880	37.050	36.809	11,382,570
2025-08-13	38.350	38.440	37.670	38.090	37.842	10,768,280
2025-08-12	37.580	38.440	37.460	38.080	37.832	13,674,200
2025-08-11	36.980	38.240	36.880	37.860	37.614	16,565,020
2025-08-08	35.670	37.550	35.330	36.360	36.124	17,219,939
2025-08-07	35.590	36.660	35.330	35.900	35.667	26,663,680
2025-08-06	33.890	34.230	33.640	34.220	33.997	6,090,640
2025-08-05	33.550	34.140	33.550	33.940	33.719	5,265,504
2025-08-04	33.800	33.810	33.200	33.560	33.342	5,395,787
2025-08-01	33.790	34.430	33.670	34.000	33.779	6,277,646
2025-07-31	33.720	34.270	33.600	33.700	33.481	5,735,342
2025-07-30	34.080	34.180	33.520	33.760	33.540	6,146,844
2025-07-29	34.190	34.300	33.750	34.200	33.978	6,836,309
2025-07-28	34.990	35.040	34.120	34.280	34.057	9,527,376
2025-07-25	34.930	35.160	34.620	34.950	34.723	5,962,272

← NewerPage 5 of 21 · 1,218 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.