Shanghai Huaming Intelligent Terminal Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.240	11.330	10.990	11.220	11.220	3,500,300
2023-07-31	11.290	11.410	11.110	11.270	11.270	2,712,000
2023-07-28	11.250	11.390	11.060	11.240	11.240	2,234,100
2023-07-27	11.430	11.530	11.240	11.300	11.300	2,379,500
2023-07-26	11.640	11.670	11.410	11.470	11.470	2,376,846
2023-07-25	11.630	11.680	11.460	11.670	11.670	2,360,900
2023-07-24	11.130	11.670	11.060	11.580	11.580	4,974,800
2023-07-21	11.290	11.400	11.080	11.140	11.140	2,300,370
2023-07-20	11.620	11.620	11.240	11.290	11.290	3,139,300
2023-07-19	11.640	11.800	11.540	11.570	11.570	2,523,200
2023-07-18	11.910	12.000	11.620	11.680	11.680	3,640,398
2023-07-17	12.000	12.000	11.650	11.910	11.910	5,535,500
2023-07-14	11.650	12.180	11.650	12.060	12.060	6,413,800
2023-07-13	11.590	11.750	11.430	11.730	11.730	3,588,150
2023-07-12	11.840	12.030	11.470	11.530	11.530	3,909,100
2023-07-11	11.720	11.870	11.680	11.800	11.800	2,791,200
2023-07-10	11.770	11.920	11.550	11.720	11.720	4,067,400
2023-07-07	11.880	11.920	11.600	11.710	11.710	3,460,400
2023-07-06	11.690	12.050	11.630	11.940	11.875	4,595,700
2023-07-05	11.790	12.050	11.710	11.740	11.676	4,888,103
2023-07-04	11.550	11.900	11.550	11.890	11.825	4,990,803
2023-07-03	11.860	11.920	11.420	11.590	11.527	4,491,900
2023-06-30	11.740	11.790	11.510	11.740	11.676	5,060,000
2023-06-29	11.050	11.750	11.010	11.740	11.676	5,770,900
2023-06-28	11.280	11.280	10.680	11.000	10.940	3,255,500
2023-06-27	10.910	11.330	10.890	11.330	11.268	4,132,500
2023-06-26	11.220	11.420	10.820	10.850	10.791	4,368,200
2023-06-21	11.530	11.530	11.110	11.230	11.169	4,578,300
2023-06-20	11.740	11.760	11.390	11.490	11.427	6,118,131
2023-06-19	11.880	11.920	11.670	11.770	11.706	4,259,977
2023-06-16	11.830	11.930	11.660	11.920	11.855	3,698,800
2023-06-15	11.980	12.050	11.700	11.740	11.676	4,252,500
2023-06-14	11.830	12.150	11.740	12.010	11.945	4,789,650
2023-06-13	11.700	11.840	11.620	11.830	11.766	3,413,900
2023-06-12	11.770	11.890	11.610	11.660	11.597	2,827,500
2023-06-09	11.870	11.870	11.500	11.690	11.626	5,098,400
2023-06-08	11.710	12.110	11.620	11.940	11.875	4,975,100
2023-06-07	11.620	11.850	11.450	11.820	11.756	3,618,400
2023-06-06	11.680	11.860	11.510	11.540	11.477	3,643,700
2023-06-05	11.420	11.850	11.400	11.760	11.696	4,582,702
2023-06-02	11.550	11.740	11.450	11.470	11.408	3,225,097
2023-06-01	11.550	11.620	11.290	11.500	11.437	3,994,140
2023-05-31	11.580	11.680	11.430	11.480	11.418	3,237,998
2023-05-30	11.300	11.620	11.260	11.560	11.497	3,555,300
2023-05-29	11.520	11.680	11.360	11.380	11.318	3,225,668
2023-05-26	11.710	11.770	11.370	11.540	11.477	3,685,437
2023-05-25	11.710	12.050	11.310	11.500	11.437	6,107,256
2023-05-24	11.200	11.650	11.200	11.450	11.388	4,484,377
2023-05-23	11.370	11.750	11.300	11.380	11.318	5,555,468
2023-05-22	11.600	11.840	11.350	11.510	11.447	5,471,700
2023-05-19	11.900	11.950	11.470	11.560	11.497	10,170,205
2023-05-18	11.250	12.250	11.170	12.150	12.084	10,991,337
2023-05-17	10.950	11.250	10.880	11.250	11.189	3,046,800
2023-05-16	11.250	11.250	10.950	10.990	10.930	2,130,700
2023-05-15	11.190	11.260	10.950	11.230	11.169	2,225,400
2023-05-12	11.280	11.340	11.020	11.190	11.129	2,821,290
2023-05-11	11.180	11.340	11.140	11.210	11.149	2,219,500
2023-05-10	11.130	11.290	10.980	11.200	11.139	3,310,100
2023-05-09	11.170	11.380	11.060	11.130	11.069	3,504,110
2023-05-08	10.880	11.300	10.780	11.170	11.109	4,688,510

← NewerPage 14 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	0.0650 CNY
2021-05-28	0.1500 CNY
2020-06-16	0.1500 CNY
2019-05-31	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.