Suzhou Hengmingda Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	34.350	34.760	33.770	34.100	33.260	5,105,271
2025-01-21	34.180	34.950	33.850	34.730	33.875	6,880,434
2025-01-20	32.990	34.980	32.940	34.180	33.338	10,897,500
2025-01-17	33.450	33.860	32.210	32.590	31.787	9,080,303
2025-01-16	32.620	32.790	31.680	32.310	31.514	5,165,933
2025-01-15	31.760	32.880	31.760	32.340	31.543	6,220,551
2025-01-14	30.180	32.080	29.860	31.860	31.075	7,086,193
2025-01-13	30.810	30.950	29.850	30.000	29.261	4,829,131
2025-01-10	31.690	31.810	30.880	30.970	30.207	4,780,204
2025-01-09	31.900	32.660	31.760	31.910	31.124	3,047,158
2025-01-08	32.600	32.660	31.090	32.280	31.485	4,070,297
2025-01-07	32.020	33.230	32.020	32.770	31.963	3,493,973
2025-01-06	31.850	32.930	31.440	32.190	31.397	3,668,300
2025-01-03	32.430	33.330	31.450	31.900	31.114	5,551,542
2025-01-02	33.000	33.490	31.810	32.450	31.651	4,799,138
2024-12-31	34.810	34.810	33.120	33.330	32.509	5,972,098
2024-12-30	34.110	35.450	33.800	34.730	33.875	5,735,707
2024-12-27	35.240	35.240	34.320	34.360	33.514	4,801,899
2024-12-26	33.700	35.480	33.690	35.370	34.499	4,865,366
2024-12-25	34.300	34.500	33.690	34.020	33.182	2,541,167
2024-12-24	33.670	34.550	33.440	34.280	33.436	4,292,737
2024-12-23	34.720	34.990	33.140	33.420	32.597	4,690,292
2024-12-20	34.570	35.700	34.200	34.720	33.865	4,751,595
2024-12-19	33.600	35.100	33.550	34.600	33.748	3,252,227
2024-12-18	33.400	34.550	32.790	34.060	33.221	4,837,556
2024-12-17	34.300	34.620	33.080	33.280	32.460	3,646,024
2024-12-16	34.800	35.450	34.020	34.450	33.601	3,150,058
2024-12-13	35.680	35.880	35.010	35.150	34.284	3,431,692
2024-12-12	36.110	37.060	35.440	35.980	35.094	4,265,520
2024-12-11	34.670	36.600	34.430	36.070	35.182	6,923,324
2024-12-10	34.850	35.860	34.240	34.840	33.982	6,172,214
2024-12-09	34.240	34.370	33.400	33.840	33.006	2,409,655
2024-12-06	33.700	34.660	33.700	34.290	33.445	3,439,449
2024-12-05	33.520	34.200	33.500	33.900	33.065	2,604,627
2024-12-04	34.250	34.470	33.500	33.680	32.850	2,566,644
2024-12-03	34.730	34.890	34.040	34.240	33.397	2,457,213
2024-12-02	34.560	35.620	34.380	34.560	33.709	5,998,469
2024-11-29	33.780	35.150	33.470	34.400	33.553	6,175,807
2024-11-28	33.700	34.600	33.310	33.790	32.958	5,184,053
2024-11-27	31.940	33.920	31.620	33.920	33.084	7,177,863
2024-11-26	32.460	32.850	31.700	32.070	31.280	3,495,780
2024-11-25	32.860	32.880	31.720	32.460	31.660	3,492,430
2024-11-22	33.610	34.580	32.480	32.600	31.797	4,539,945
2024-11-21	33.920	33.990	33.200	33.510	32.685	3,842,945
2024-11-20	34.040	34.300	33.630	34.170	33.328	4,024,469
2024-11-19	33.000	34.390	33.000	34.370	33.523	5,930,491
2024-11-18	34.730	35.000	32.500	32.660	31.856	6,402,305
2024-11-15	35.500	36.380	34.600	34.850	33.992	6,452,248
2024-11-14	37.000	37.230	35.700	35.770	34.889	6,090,188
2024-11-13	37.800	37.810	36.400	37.270	36.352	7,570,880
2024-11-12	38.170	39.180	37.390	38.100	37.162	14,421,160
2024-11-11	35.680	38.080	35.660	37.940	37.005	13,761,800
2024-11-08	36.350	37.300	35.810	35.830	34.947	7,599,556
2024-11-07	36.130	36.590	35.310	36.330	35.435	7,234,399
2024-11-06	37.970	38.160	36.500	36.830	35.923	11,061,170
2024-11-05	37.490	38.410	37.160	38.020	37.083	10,453,740
2024-11-04	36.460	38.040	36.330	37.500	36.576	10,795,330
2024-11-01	37.120	38.100	36.150	36.560	35.659	9,746,975
2024-10-31	37.130	37.570	35.860	37.300	36.381	8,704,462
2024-10-30	36.900	37.490	36.300	37.140	36.225	9,445,965

← NewerPage 8 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.