Suzhou Hengmingda Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	37.100	37.830	36.530	37.070	36.157	11,721,460
2024-10-28	37.580	37.920	36.200	37.160	36.245	10,840,800
2024-10-25	38.530	39.000	36.930	37.390	36.469	14,721,910
2024-10-24	39.500	39.670	38.080	38.470	37.522	9,851,142
2024-10-23	38.800	39.920	37.920	38.220	37.279	8,220,363
2024-10-22	39.090	41.000	38.460	39.050	38.088	16,445,570
2024-10-21	36.530	40.150	36.500	39.550	38.576	25,504,949
2024-10-18	33.160	36.970	33.160	36.500	35.601	20,470,420
2024-10-17	32.700	34.600	32.700	33.610	32.782	13,757,670
2024-10-16	33.060	33.270	32.450	32.880	32.070	9,287,603
2024-10-15	34.700	34.970	33.420	33.660	32.831	21,735,410
2024-10-14	31.980	35.630	31.900	35.630	34.752	15,354,890
2024-10-11	33.850	34.000	31.690	32.390	31.592	11,810,900
2024-10-10	33.090	35.000	32.460	34.000	33.163	13,931,660
2024-10-09	35.390	35.390	32.580	32.630	31.826	13,375,440
2024-10-08	37.700	37.700	33.500	36.150	35.260	18,526,570
2024-09-30	32.160	34.280	31.310	34.270	33.426	18,324,480
2024-09-27	29.760	32.100	29.620	31.300	30.529	16,957,131
2024-09-26	28.510	29.780	28.280	29.770	29.037	21,317,119
2024-09-25	31.570	32.390	30.640	30.650	29.895	9,915,721
2024-09-24	29.310	31.460	28.680	31.290	30.519	8,983,528
2024-09-23	28.950	30.280	28.750	29.440	28.715	5,309,115
2024-09-20	28.870	29.730	28.660	29.160	28.442	6,655,070
2024-09-19	29.260	29.420	28.440	28.500	27.798	4,687,000
2024-09-18	29.670	30.100	28.670	28.950	28.237	4,316,440
2024-09-13	29.400	30.870	29.260	30.020	29.281	6,835,358
2024-09-12	30.390	30.640	29.320	29.370	28.647	4,605,437
2024-09-11	31.010	31.350	29.910	30.120	29.378	4,249,045
2024-09-10	31.300	31.610	29.660	31.330	30.558	6,823,570
2024-09-09	32.600	32.780	30.880	31.300	30.529	6,220,903
2024-09-06	33.230	33.700	32.500	32.720	31.914	6,165,357
2024-09-05	33.640	34.090	32.610	33.160	32.343	6,944,625
2024-09-04	35.020	35.030	33.140	33.640	32.811	9,147,683
2024-09-03	34.530	35.650	33.700	35.350	34.479	7,728,094
2024-09-02	36.170	36.400	34.800	34.860	34.001	9,541,624
2024-08-30	34.600	37.750	34.600	36.660	35.757	14,562,690
2024-08-29	32.400	35.360	31.930	34.660	33.806	12,666,850
2024-08-28	31.380	32.850	31.360	32.850	32.041	8,398,602
2024-08-27	32.380	33.700	31.590	31.710	30.929	8,478,620
2024-08-26	31.810	32.630	31.000	32.270	31.475	5,666,854
2024-08-23	31.090	32.110	31.020	31.400	30.627	3,538,500
2024-08-22	32.480	32.730	31.100	31.330	30.558	6,177,047
2024-08-21	31.490	34.240	30.550	32.730	31.924	9,399,493
2024-08-20	32.870	33.440	31.940	32.150	31.358	4,086,200
2024-08-19	32.810	33.880	32.420	32.940	32.129	5,272,317
2024-08-16	32.450	33.460	32.350	32.680	31.875	5,330,802
2024-08-15	32.440	32.980	31.870	32.340	31.543	4,598,299
2024-08-14	32.870	32.990	31.800	32.440	31.641	3,264,573
2024-08-13	32.000	32.690	31.800	32.470	31.670	2,878,559
2024-08-12	32.090	32.660	31.730	32.000	31.212	2,294,672
2024-08-09	32.390	33.080	32.000	32.400	31.602	4,049,466
2024-08-08	31.850	32.900	31.430	31.840	31.056	3,735,379
2024-08-07	31.900	32.800	31.710	32.180	31.387	3,869,656
2024-08-06	32.120	33.050	31.500	32.200	31.407	4,198,889
2024-08-05	33.330	34.190	31.500	32.000	31.212	8,843,396
2024-08-02	34.300	36.770	34.010	34.730	33.875	7,823,263
2024-08-01	35.500	35.500	34.650	34.810	33.953	3,658,906
2024-07-31	33.600	35.470	33.520	35.040	34.177	6,566,039
2024-07-30	33.680	34.000	33.110	33.920	33.084	3,150,789
2024-07-29	34.020	34.930	33.480	33.940	33.104	4,527,480

← NewerPage 9 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.