Huamei Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 19,600,969 |
| 2026-10-15 | 4.200 | 4.370 | 4.110 | 4.190 | 4.190 | 62,737,398 |
| 2026-10-14 | 4.170 | 4.270 | 4.080 | 4.180 | 4.180 | 42,501,973 |
| 2026-10-13 | 4.100 | 4.240 | 4.020 | 4.200 | 4.200 | 50,761,086 |
| 2026-10-12 | 4.080 | 4.230 | 4.030 | 4.170 | 4.170 | 60,396,047 |
| 2026-10-09 | 3.930 | 4.160 | 3.800 | 4.120 | 4.120 | 57,076,742 |
| 2026-10-08 | 3.960 | 4.000 | 3.870 | 3.930 | 3.930 | 44,897,945 |
| 2026-09-30 | 4.030 | 4.130 | 3.930 | 3.960 | 3.960 | 77,168,914 |
| 2026-09-29 | 3.750 | 4.130 | 3.710 | 4.130 | 4.130 | 96,700,812 |
| 2026-09-28 | 3.950 | 3.990 | 3.660 | 3.750 | 3.750 | 80,427,102 |
| 2026-09-24 | 4.200 | 4.300 | 4.030 | 4.030 | 4.030 | 118,759,773 |
| 2026-09-23 | 4.980 | 4.980 | 4.480 | 4.480 | 4.480 | 134,915,812 |
| 2026-09-22 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 20,051,348 |
| 2026-09-21 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 23,094,832 |
| 2026-09-18 | 3.950 | 4.210 | 3.950 | 4.120 | 4.120 | 53,411,242 |
| 2026-09-17 | 3.960 | 4.100 | 3.860 | 4.040 | 4.040 | 55,077,449 |
| 2026-09-16 | 3.720 | 4.060 | 3.700 | 3.890 | 3.890 | 34,191,887 |
| 2026-09-15 | 3.860 | 4.000 | 3.730 | 3.750 | 3.750 | 25,190,141 |
| 2026-09-14 | 3.840 | 3.900 | 3.800 | 3.850 | 3.850 | 11,208,200 |
| 2026-09-11 | 3.860 | 3.880 | 3.760 | 3.840 | 3.840 | 13,106,742 |
| 2026-09-10 | 3.910 | 3.930 | 3.860 | 3.880 | 3.880 | 13,318,300 |
| 2026-09-09 | 3.980 | 4.040 | 3.870 | 3.930 | 3.930 | 19,315,551 |
| 2026-09-08 | 3.880 | 4.040 | 3.850 | 4.020 | 4.020 | 24,021,324 |
| 2026-09-07 | 3.810 | 3.890 | 3.780 | 3.880 | 3.880 | 16,739,600 |
| 2026-09-04 | 3.800 | 3.920 | 3.770 | 3.810 | 3.810 | 19,081,283 |
| 2026-09-03 | 3.870 | 3.940 | 3.770 | 3.790 | 3.790 | 13,448,854 |
| 2026-09-02 | 3.900 | 3.950 | 3.830 | 3.860 | 3.860 | 14,004,700 |
| 2026-09-01 | 3.810 | 3.970 | 3.800 | 3.930 | 3.930 | 20,871,051 |
| 2026-08-31 | 3.680 | 3.850 | 3.660 | 3.830 | 3.830 | 16,914,635 |
| 2026-08-28 | 3.650 | 3.720 | 3.640 | 3.700 | 3.700 | 10,173,750 |
| 2026-08-27 | 3.710 | 3.720 | 3.650 | 3.670 | 3.670 | 10,367,400 |
| 2026-08-26 | 3.760 | 3.790 | 3.720 | 3.730 | 3.730 | 9,368,000 |
| 2026-08-25 | 3.630 | 3.760 | 3.610 | 3.750 | 3.750 | 12,808,300 |
| 2026-08-24 | 3.630 | 3.690 | 3.600 | 3.640 | 3.640 | 13,426,909 |
| 2026-08-21 | 3.640 | 3.650 | 3.540 | 3.630 | 3.630 | 10,280,788 |
| 2026-08-20 | 3.610 | 3.650 | 3.570 | 3.640 | 3.640 | 10,290,519 |
| 2026-08-19 | 3.660 | 3.690 | 3.560 | 3.570 | 3.570 | 11,750,200 |
| 2026-08-18 | 3.680 | 3.720 | 3.640 | 3.680 | 3.680 | 10,253,912 |
| 2026-08-17 | 3.670 | 3.720 | 3.630 | 3.720 | 3.720 | 9,631,926 |
| 2026-08-14 | 3.700 | 3.770 | 3.610 | 3.680 | 3.680 | 13,333,500 |
| 2026-08-13 | 3.770 | 3.840 | 3.700 | 3.710 | 3.710 | 14,573,300 |
| 2026-08-12 | 3.680 | 3.770 | 3.660 | 3.740 | 3.740 | 10,184,032 |
| 2026-08-11 | 3.650 | 3.720 | 3.600 | 3.670 | 3.670 | 10,958,404 |
| 2026-08-10 | 3.600 | 3.670 | 3.550 | 3.660 | 3.660 | 12,002,744 |
| 2026-08-07 | 3.660 | 3.680 | 3.480 | 3.590 | 3.590 | 13,715,844 |
| 2026-08-06 | 3.660 | 3.750 | 3.590 | 3.640 | 3.640 | 15,626,014 |
| 2026-08-05 | 3.680 | 3.750 | 3.640 | 3.670 | 3.670 | 20,979,232 |
| 2026-08-04 | 3.630 | 3.830 | 3.600 | 3.700 | 3.700 | 28,359,184 |
| 2026-08-03 | 3.590 | 3.600 | 3.500 | 3.600 | 3.600 | 14,042,520 |
| 2026-07-31 | 3.440 | 3.530 | 3.420 | 3.510 | 3.510 | 13,834,100 |
| 2026-07-30 | 3.420 | 3.530 | 3.410 | 3.420 | 3.420 | 13,928,101 |
| 2026-07-29 | 3.370 | 3.450 | 3.360 | 3.440 | 3.440 | 10,824,758 |
| 2026-07-28 | 3.270 | 3.420 | 3.270 | 3.370 | 3.370 | 11,682,500 |
| 2026-07-27 | 3.180 | 3.320 | 3.160 | 3.300 | 3.300 | 11,443,000 |
| 2026-07-24 | 3.240 | 3.280 | 3.180 | 3.190 | 3.190 | 8,345,459 |
| 2026-07-23 | 3.180 | 3.290 | 3.170 | 3.260 | 3.260 | 9,623,267 |
| 2026-07-22 | 3.210 | 3.260 | 3.170 | 3.190 | 3.190 | 10,245,900 |
| 2026-07-21 | 3.280 | 3.290 | 3.160 | 3.230 | 3.230 | 16,801,699 |
| 2026-07-20 | 3.290 | 3.390 | 3.220 | 3.260 | 3.260 | 14,325,177 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-21 | 0.0290 CNY |
| 2019-07-22 | 0.0110 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.