Suzhou Hengmingda Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	34.160	34.970	34.070	34.960	34.733	8,387,403
2025-07-23	34.360	34.540	33.910	34.230	34.007	5,177,410
2025-07-22	33.850	34.800	33.790	34.340	34.117	7,107,121
2025-07-21	33.620	34.000	33.350	33.950	33.729	6,112,143
2025-07-18	34.850	34.890	33.610	33.670	33.451	10,816,560
2025-07-17	34.150	34.860	33.860	34.650	34.425	9,128,295
2025-07-16	34.540	34.740	34.130	34.170	33.948	6,768,739
2025-07-15	35.390	35.590	33.690	34.370	34.147	13,683,110
2025-07-14	35.500	35.760	35.060	35.690	35.458	4,975,404
2025-07-11	36.290	36.300	35.600	35.680	35.448	7,471,047
2025-07-10	36.090	36.700	35.910	36.400	36.163	7,626,368
2025-07-09	35.960	36.550	35.650	36.120	35.885	8,896,964
2025-07-08	34.030	36.200	33.930	36.180	35.945	12,301,580
2025-07-07	34.760	35.210	33.810	34.120	33.898	7,840,287
2025-07-04	34.930	35.300	34.660	35.000	34.772	7,507,038
2025-07-03	33.130	35.200	32.950	34.920	34.693	13,506,300
2025-07-02	33.550	33.660	32.610	32.910	32.696	5,046,324
2025-07-01	33.190	33.970	32.820	33.550	33.332	6,741,312
2025-06-30	33.230	33.980	33.050	33.190	32.974	7,914,600
2025-06-27	32.990	33.560	31.900	33.100	32.885	15,082,680
2025-06-26	34.530	34.780	33.900	34.030	33.809	6,364,674
2025-06-25	34.800	34.800	34.210	34.530	34.305	4,814,335
2025-06-24	33.820	35.060	33.680	34.670	34.445	5,517,002
2025-06-23	34.000	34.440	33.550	33.730	33.511	4,546,880
2025-06-20	34.600	35.000	34.060	34.130	33.908	3,883,264
2025-06-19	35.140	35.250	34.200	34.600	34.375	5,411,207
2025-06-18	34.800	35.450	34.700	35.060	34.832	4,350,974
2025-06-17	34.220	35.380	34.070	34.980	34.753	6,088,423
2025-06-16	34.390	34.960	33.900	34.210	33.988	5,647,390
2025-06-13	35.210	35.690	34.370	34.630	34.405	9,046,563
2025-06-12	34.670	35.570	34.670	35.390	35.160	7,259,957
2025-06-11	34.200	34.990	33.800	34.870	34.643	7,689,141
2025-06-10	33.530	34.230	33.130	34.070	33.848	6,466,620
2025-06-09	33.190	33.870	33.100	33.430	33.213	5,173,875
2025-06-06	33.120	33.390	32.670	33.140	32.925	4,427,341
2025-06-05	31.750	33.270	31.620	33.120	32.905	7,063,664
2025-06-04	30.770	31.750	30.720	31.740	31.534	3,980,310
2025-06-03	30.880	31.310	30.600	30.750	30.550	3,352,900
2025-05-30	31.030	31.190	30.590	30.880	30.679	3,177,882
2025-05-29	31.350	31.980	31.350	31.580	31.375	4,845,725
2025-05-28	30.780	31.000	30.480	30.740	30.540	2,840,087
2025-05-27	31.100	31.100	30.310	30.550	30.351	3,196,145
2025-05-26	30.500	31.200	30.500	31.200	30.997	4,378,180
2025-05-23	31.960	32.360	31.490	31.510	31.305	3,117,433
2025-05-22	32.400	32.860	31.820	31.960	31.752	3,686,200
2025-05-21	32.800	32.890	32.400	32.570	32.358	3,857,161
2025-05-20	32.620	33.290	32.420	33.090	32.875	3,954,925
2025-05-19	32.720	32.950	31.840	32.750	32.537	5,275,602
2025-05-16	32.760	33.440	32.610	32.930	32.716	4,211,207
2025-05-15	33.550	33.580	32.780	32.870	32.656	4,977,093
2025-05-14	33.990	34.500	33.530	33.650	33.431	7,269,947
2025-05-13	34.270	34.550	33.720	33.890	33.670	11,331,970
2025-05-12	33.170	33.680	32.670	33.480	33.262	9,023,497
2025-05-09	32.500	33.110	32.030	32.350	32.140	5,221,700
2025-05-08	31.900	32.750	31.830	32.710	32.497	5,481,793
2025-05-07	33.500	33.630	32.400	32.880	32.070	7,359,032
2025-05-06	32.200	32.840	32.110	32.750	31.943	6,995,821
2025-04-30	31.380	32.200	30.950	31.990	31.202	5,442,771
2025-04-29	31.020	31.730	30.810	31.130	30.363	4,432,608
2025-04-28	31.810	32.540	30.990	31.180	30.412	5,620,501

← NewerPage 6 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.