Suzhou Hengmingda Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	31.050	32.240	31.050	31.710	30.929	5,832,061
2025-04-24	31.580	31.900	30.930	31.140	30.373	5,795,342
2025-04-23	31.500	32.040	30.920	31.640	30.861	8,540,540
2025-04-22	30.560	30.670	30.130	30.290	29.544	5,085,098
2025-04-21	29.220	30.750	28.860	30.670	29.915	9,308,910
2025-04-18	28.570	29.380	28.390	29.110	28.393	5,873,667
2025-04-17	28.500	28.930	28.300	28.570	27.866	5,020,900
2025-04-16	29.540	29.550	28.080	28.590	27.886	8,439,343
2025-04-15	30.480	30.600	29.510	29.720	28.988	8,673,329
2025-04-14	31.500	31.690	30.000	30.530	29.778	14,243,190
2025-04-11	28.470	30.560	28.280	30.100	29.359	13,876,510
2025-04-10	29.720	29.720	28.230	29.340	28.617	20,120,730
2025-04-09	26.190	27.190	24.990	27.030	26.364	21,200,561
2025-04-08	27.770	28.770	27.770	27.770	27.086	6,847,911
2025-04-07	30.860	30.860	30.860	30.860	30.100	1,382,400
2025-04-03	36.990	37.290	34.290	34.290	33.445	16,081,720
2025-04-02	38.330	38.740	37.920	38.100	37.162	3,853,459
2025-04-01	38.500	39.030	38.030	38.360	37.415	5,553,494
2025-03-31	37.800	38.890	36.780	38.590	37.639	7,900,789
2025-03-28	38.880	39.500	37.710	38.030	37.093	8,162,211
2025-03-27	38.500	39.340	38.250	38.880	37.922	5,506,897
2025-03-26	38.460	39.050	38.230	38.540	37.591	4,069,586
2025-03-25	40.150	40.170	38.420	38.580	37.630	8,009,316
2025-03-24	40.100	41.660	39.500	40.200	39.210	9,417,785
2025-03-21	39.600	40.980	39.170	40.310	39.317	9,596,429
2025-03-20	40.300	40.800	39.670	39.920	38.937	6,392,756
2025-03-19	41.000	41.300	40.100	40.440	39.444	6,809,188
2025-03-18	40.500	42.420	40.300	41.010	40.000	14,853,930
2025-03-17	39.480	40.470	38.880	40.300	39.307	13,784,250
2025-03-14	37.470	39.200	37.410	39.200	38.234	12,336,160
2025-03-13	37.900	38.200	37.060	37.490	36.567	7,233,987
2025-03-12	38.280	38.630	37.650	38.050	37.113	7,535,643
2025-03-11	38.740	38.850	37.520	38.160	37.220	9,558,640
2025-03-10	37.880	39.350	37.260	39.200	38.234	12,783,890
2025-03-07	37.660	38.560	37.340	37.700	36.771	8,802,880
2025-03-06	36.800	38.540	36.800	37.850	36.918	13,278,450
2025-03-05	36.220	37.490	36.020	36.620	35.718	6,845,166
2025-03-04	35.510	36.450	35.250	36.200	35.308	6,872,172
2025-03-03	35.780	36.530	34.930	35.770	34.889	9,245,440
2025-02-28	37.470	37.560	35.500	35.580	34.704	8,504,245
2025-02-27	37.880	38.240	36.710	37.800	36.869	10,687,410
2025-02-26	38.100	38.480	37.200	38.020	37.083	8,532,228
2025-02-25	36.670	38.830	36.360	38.010	37.074	14,520,690
2025-02-24	36.720	38.000	36.330	37.300	36.381	12,095,590
2025-02-21	36.050	37.810	36.050	36.680	35.777	17,449,150
2025-02-20	34.680	36.740	34.500	36.290	35.396	14,459,360
2025-02-19	33.950	34.740	33.710	34.680	33.826	6,049,413
2025-02-18	34.470	35.580	33.700	33.920	33.084	6,650,073
2025-02-17	34.320	35.120	34.290	34.790	33.933	4,340,045
2025-02-14	34.580	34.660	33.910	34.420	33.572	4,701,916
2025-02-13	36.000	36.000	34.620	34.630	33.777	6,658,185
2025-02-12	34.600	36.500	34.570	36.180	35.289	10,423,070
2025-02-11	34.800	34.990	34.380	34.650	33.797	4,860,629
2025-02-10	35.380	35.380	34.480	34.820	33.962	6,631,417
2025-02-07	35.850	36.330	34.890	35.380	34.509	10,137,720
2025-02-06	35.350	36.090	35.310	35.850	34.967	7,110,597
2025-02-05	35.280	35.950	34.830	35.650	34.772	6,329,865
2025-01-27	35.540	35.760	34.800	35.030	34.167	5,713,803
2025-01-24	33.350	36.130	33.280	35.500	34.626	11,805,820
2025-01-23	34.440	34.530	33.220	33.340	32.519	5,171,991

← NewerPage 7 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.