Huamei Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 2.910 | 2.950 | 2.840 | 2.850 | 2.850 | 6,045,900 |
| 2024-07-22 | 2.870 | 2.910 | 2.830 | 2.900 | 2.900 | 5,491,766 |
| 2024-07-19 | 2.870 | 2.920 | 2.840 | 2.860 | 2.860 | 4,862,200 |
| 2024-07-18 | 2.860 | 2.870 | 2.780 | 2.860 | 2.860 | 7,149,300 |
| 2024-07-17 | 2.920 | 2.940 | 2.860 | 2.870 | 2.870 | 6,321,925 |
| 2024-07-16 | 2.960 | 2.970 | 2.890 | 2.910 | 2.910 | 7,410,000 |
| 2024-07-15 | 3.000 | 3.000 | 2.940 | 2.970 | 2.970 | 5,635,900 |
| 2024-07-12 | 3.020 | 3.100 | 2.990 | 3.010 | 3.010 | 7,679,900 |
| 2024-07-11 | 3.020 | 3.040 | 2.950 | 3.020 | 3.020 | 5,478,600 |
| 2024-07-10 | 2.920 | 3.010 | 2.870 | 2.960 | 2.960 | 9,686,880 |
| 2024-07-09 | 2.960 | 2.970 | 2.830 | 2.910 | 2.910 | 13,027,134 |
| 2024-07-08 | 3.090 | 3.110 | 2.960 | 2.970 | 2.970 | 8,642,500 |
| 2024-07-05 | 3.050 | 3.130 | 3.000 | 3.090 | 3.090 | 6,849,920 |
| 2024-07-04 | 3.180 | 3.200 | 3.030 | 3.050 | 3.050 | 6,625,800 |
| 2024-07-03 | 3.200 | 3.240 | 3.170 | 3.190 | 3.190 | 4,583,900 |
| 2024-07-02 | 3.120 | 3.230 | 3.120 | 3.200 | 3.200 | 5,948,806 |
| 2024-07-01 | 3.080 | 3.120 | 3.050 | 3.110 | 3.110 | 5,034,200 |
| 2024-06-28 | 3.130 | 3.210 | 3.080 | 3.090 | 3.090 | 7,153,300 |
| 2024-06-27 | 3.200 | 3.260 | 3.150 | 3.150 | 3.150 | 6,440,600 |
| 2024-06-26 | 3.050 | 3.200 | 3.020 | 3.190 | 3.190 | 6,192,310 |
| 2024-06-25 | 3.020 | 3.080 | 3.000 | 3.050 | 3.050 | 5,448,300 |
| 2024-06-24 | 3.150 | 3.170 | 3.010 | 3.020 | 3.020 | 6,960,300 |
| 2024-06-21 | 3.150 | 3.200 | 3.110 | 3.150 | 3.150 | 4,164,300 |
| 2024-06-20 | 3.270 | 3.290 | 3.170 | 3.180 | 3.151 | 5,317,978 |
| 2024-06-19 | 3.280 | 3.320 | 3.250 | 3.270 | 3.240 | 4,715,000 |
| 2024-06-18 | 3.230 | 3.280 | 3.230 | 3.270 | 3.240 | 3,727,166 |
| 2024-06-17 | 3.290 | 3.360 | 3.230 | 3.250 | 3.220 | 6,259,500 |
| 2024-06-14 | 3.350 | 3.360 | 3.300 | 3.330 | 3.300 | 6,120,336 |
| 2024-06-13 | 3.420 | 3.430 | 3.310 | 3.330 | 3.300 | 7,725,005 |
| 2024-06-12 | 3.290 | 3.440 | 3.280 | 3.430 | 3.399 | 7,052,100 |
| 2024-06-11 | 3.250 | 3.320 | 3.180 | 3.300 | 3.270 | 7,184,200 |
| 2024-06-07 | 3.250 | 3.290 | 3.160 | 3.270 | 3.240 | 8,971,106 |
| 2024-06-06 | 3.350 | 3.390 | 3.100 | 3.150 | 3.121 | 14,864,401 |
| 2024-06-05 | 3.420 | 3.420 | 3.330 | 3.340 | 3.310 | 6,742,380 |
| 2024-06-04 | 3.490 | 3.500 | 3.380 | 3.410 | 3.379 | 8,027,800 |
| 2024-06-03 | 3.600 | 3.600 | 3.460 | 3.500 | 3.468 | 7,328,566 |
| 2024-05-31 | 3.540 | 3.610 | 3.540 | 3.580 | 3.547 | 4,711,266 |
| 2024-05-30 | 3.540 | 3.610 | 3.510 | 3.550 | 3.518 | 5,168,401 |
| 2024-05-29 | 3.550 | 3.620 | 3.550 | 3.560 | 3.528 | 5,178,880 |
| 2024-05-28 | 3.620 | 3.660 | 3.550 | 3.560 | 3.528 | 6,630,680 |
| 2024-05-27 | 3.660 | 3.690 | 3.590 | 3.660 | 3.627 | 6,066,466 |
| 2024-05-24 | 3.700 | 3.740 | 3.660 | 3.660 | 3.627 | 5,236,200 |
| 2024-05-23 | 3.830 | 3.830 | 3.690 | 3.700 | 3.666 | 7,691,400 |
| 2024-05-22 | 3.810 | 3.860 | 3.780 | 3.840 | 3.805 | 5,711,885 |
| 2024-05-21 | 3.840 | 3.870 | 3.780 | 3.800 | 3.765 | 6,538,100 |
| 2024-05-20 | 3.880 | 3.920 | 3.820 | 3.850 | 3.815 | 7,346,500 |
| 2024-05-17 | 3.900 | 3.940 | 3.840 | 3.910 | 3.874 | 6,600,007 |
| 2024-05-16 | 3.860 | 3.940 | 3.860 | 3.910 | 3.874 | 5,653,000 |
| 2024-05-15 | 3.880 | 3.940 | 3.840 | 3.850 | 3.815 | 4,134,106 |
| 2024-05-14 | 3.830 | 3.930 | 3.810 | 3.900 | 3.864 | 6,168,503 |
| 2024-05-13 | 3.890 | 3.890 | 3.780 | 3.810 | 3.775 | 7,162,000 |
| 2024-05-10 | 3.990 | 4.000 | 3.880 | 3.890 | 3.855 | 9,110,106 |
| 2024-05-09 | 3.920 | 3.970 | 3.920 | 3.950 | 3.914 | 6,665,278 |
| 2024-05-08 | 3.960 | 3.990 | 3.900 | 3.920 | 3.884 | 7,143,200 |
| 2024-05-07 | 3.970 | 4.040 | 3.940 | 3.970 | 3.934 | 8,107,110 |
| 2024-05-06 | 4.010 | 4.050 | 3.930 | 3.970 | 3.934 | 10,260,788 |
| 2024-04-30 | 3.980 | 4.000 | 3.910 | 3.960 | 3.924 | 8,560,600 |
| 2024-04-29 | 3.810 | 3.970 | 3.790 | 3.960 | 3.924 | 10,129,613 |
| 2024-04-26 | 3.690 | 3.840 | 3.670 | 3.820 | 3.785 | 10,590,668 |
| 2024-04-25 | 3.680 | 3.740 | 3.640 | 3.680 | 3.646 | 9,436,101 |
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.