Huamei Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.750 | 3.770 | 3.650 | 3.710 | 3.676 | 12,348,138 |
| 2024-04-23 | 3.780 | 3.820 | 3.740 | 3.770 | 3.736 | 7,730,101 |
| 2024-04-22 | 3.800 | 3.820 | 3.660 | 3.740 | 3.706 | 7,942,300 |
| 2024-04-19 | 3.810 | 3.840 | 3.740 | 3.760 | 3.726 | 8,031,000 |
| 2024-04-18 | 3.860 | 3.900 | 3.770 | 3.810 | 3.775 | 9,788,000 |
| 2024-04-17 | 3.590 | 3.850 | 3.560 | 3.840 | 3.805 | 14,705,913 |
| 2024-04-16 | 3.870 | 3.880 | 3.520 | 3.520 | 3.488 | 17,516,907 |
| 2024-04-15 | 4.080 | 4.110 | 3.840 | 3.900 | 3.864 | 11,648,783 |
| 2024-04-12 | 4.140 | 4.190 | 4.060 | 4.080 | 4.043 | 8,461,802 |
| 2024-04-11 | 4.030 | 4.230 | 4.030 | 4.170 | 4.132 | 9,760,400 |
| 2024-04-10 | 4.180 | 4.190 | 4.040 | 4.070 | 4.033 | 10,192,500 |
| 2024-04-09 | 4.140 | 4.210 | 4.120 | 4.190 | 4.152 | 7,892,806 |
| 2024-04-08 | 4.180 | 4.230 | 4.110 | 4.120 | 4.082 | 12,547,994 |
| 2024-04-03 | 4.320 | 4.370 | 4.170 | 4.190 | 4.152 | 13,659,067 |
| 2024-04-02 | 4.290 | 4.310 | 4.210 | 4.230 | 4.191 | 8,206,635 |
| 2024-04-01 | 4.220 | 4.310 | 4.210 | 4.300 | 4.261 | 8,498,001 |
| 2024-03-29 | 4.250 | 4.260 | 4.160 | 4.220 | 4.182 | 4,401,000 |
| 2024-03-28 | 4.160 | 4.280 | 4.100 | 4.240 | 4.201 | 12,386,306 |
| 2024-03-27 | 4.260 | 4.360 | 4.170 | 4.170 | 4.132 | 11,794,600 |
| 2024-03-26 | 4.410 | 4.430 | 4.210 | 4.270 | 4.231 | 13,898,156 |
| 2024-03-25 | 4.530 | 4.560 | 4.380 | 4.380 | 4.340 | 23,274,200 |
| 2024-03-22 | 4.420 | 4.610 | 4.360 | 4.540 | 4.499 | 27,546,217 |
| 2024-03-21 | 4.420 | 4.480 | 4.370 | 4.430 | 4.390 | 18,662,189 |
| 2024-03-20 | 4.200 | 4.410 | 4.170 | 4.370 | 4.330 | 20,670,579 |
| 2024-03-19 | 4.120 | 4.220 | 4.100 | 4.180 | 4.142 | 14,337,100 |
| 2024-03-18 | 4.020 | 4.120 | 3.990 | 4.120 | 4.082 | 10,812,801 |
| 2024-03-15 | 4.000 | 4.020 | 3.940 | 4.020 | 3.983 | 7,612,400 |
| 2024-03-14 | 4.030 | 4.060 | 3.920 | 3.980 | 3.944 | 8,081,463 |
| 2024-03-13 | 3.930 | 4.070 | 3.920 | 4.040 | 4.003 | 11,873,601 |
| 2024-03-12 | 3.910 | 3.940 | 3.870 | 3.930 | 3.894 | 8,154,600 |
| 2024-03-11 | 3.840 | 3.870 | 3.790 | 3.860 | 3.825 | 6,446,400 |
| 2024-03-08 | 3.810 | 3.840 | 3.740 | 3.810 | 3.775 | 6,131,600 |
| 2024-03-07 | 3.870 | 3.900 | 3.790 | 3.790 | 3.755 | 9,694,901 |
| 2024-03-06 | 3.880 | 3.950 | 3.840 | 3.870 | 3.835 | 8,751,201 |
| 2024-03-05 | 3.990 | 4.010 | 3.880 | 3.900 | 3.864 | 12,158,501 |
| 2024-03-04 | 4.000 | 4.010 | 3.880 | 4.000 | 3.964 | 12,439,268 |
| 2024-03-01 | 3.980 | 4.050 | 3.910 | 3.990 | 3.954 | 12,426,879 |
| 2024-02-29 | 3.710 | 3.980 | 3.700 | 3.980 | 3.944 | 19,413,272 |
| 2024-02-28 | 4.060 | 4.170 | 3.750 | 3.780 | 3.746 | 24,015,901 |
| 2024-02-27 | 3.880 | 4.050 | 3.850 | 4.050 | 4.013 | 13,268,700 |
| 2024-02-26 | 3.930 | 3.990 | 3.800 | 3.910 | 3.874 | 21,601,740 |
| 2024-02-23 | 3.710 | 3.840 | 3.680 | 3.830 | 3.795 | 19,330,744 |
| 2024-02-22 | 3.540 | 3.690 | 3.540 | 3.690 | 3.656 | 15,901,272 |
| 2024-02-21 | 3.410 | 3.670 | 3.390 | 3.540 | 3.508 | 21,356,652 |
| 2024-02-20 | 3.410 | 3.500 | 3.340 | 3.460 | 3.428 | 16,164,342 |
| 2024-02-19 | 3.240 | 3.440 | 3.240 | 3.430 | 3.399 | 27,893,032 |
| 2024-02-08 | 3.000 | 3.230 | 2.760 | 3.220 | 3.191 | 33,020,536 |
| 2024-02-07 | 3.210 | 3.250 | 2.900 | 2.980 | 2.953 | 34,148,782 |
| 2024-02-06 | 3.180 | 3.370 | 3.000 | 3.220 | 3.191 | 30,882,680 |
| 2024-02-05 | 3.700 | 3.700 | 3.330 | 3.330 | 3.300 | 21,107,700 |
| 2024-02-02 | 3.880 | 4.020 | 3.530 | 3.700 | 3.666 | 16,741,119 |
| 2024-02-01 | 4.000 | 4.080 | 3.820 | 3.920 | 3.884 | 13,949,200 |
| 2024-01-31 | 4.170 | 4.220 | 4.000 | 4.030 | 3.993 | 12,036,200 |
| 2024-01-30 | 4.270 | 4.340 | 4.140 | 4.160 | 4.122 | 9,417,866 |
| 2024-01-29 | 4.490 | 4.490 | 4.300 | 4.330 | 4.291 | 8,328,700 |
| 2024-01-26 | 4.420 | 4.560 | 4.390 | 4.490 | 4.449 | 11,408,200 |
| 2024-01-25 | 4.200 | 4.420 | 4.160 | 4.420 | 4.380 | 13,279,100 |
| 2024-01-24 | 4.060 | 4.190 | 4.010 | 4.190 | 4.152 | 14,873,450 |
| 2024-01-23 | 3.950 | 4.050 | 3.940 | 4.040 | 4.003 | 12,940,480 |
| 2024-01-22 | 4.270 | 4.340 | 3.940 | 4.000 | 3.964 | 13,851,485 |
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.