Huamei Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 4.300 | 4.390 | 4.290 | 4.310 | 4.271 | 10,683,862 |
| 2024-01-18 | 4.310 | 4.330 | 4.150 | 4.270 | 4.231 | 10,653,144 |
| 2024-01-17 | 4.410 | 4.450 | 4.310 | 4.310 | 4.271 | 5,615,700 |
| 2024-01-16 | 4.480 | 4.480 | 4.340 | 4.410 | 4.370 | 7,179,000 |
| 2024-01-15 | 4.450 | 4.540 | 4.430 | 4.460 | 4.419 | 7,018,201 |
| 2024-01-12 | 4.540 | 4.600 | 4.460 | 4.460 | 4.419 | 7,396,800 |
| 2024-01-11 | 4.480 | 4.560 | 4.450 | 4.550 | 4.509 | 6,953,401 |
| 2024-01-10 | 4.530 | 4.540 | 4.450 | 4.480 | 4.439 | 6,055,261 |
| 2024-01-09 | 4.530 | 4.610 | 4.500 | 4.550 | 4.509 | 6,888,876 |
| 2024-01-08 | 4.590 | 4.600 | 4.510 | 4.520 | 4.479 | 7,674,203 |
| 2024-01-05 | 4.630 | 4.680 | 4.560 | 4.600 | 4.558 | 10,040,019 |
| 2024-01-04 | 4.640 | 4.680 | 4.590 | 4.650 | 4.608 | 8,274,000 |
| 2024-01-03 | 4.570 | 4.670 | 4.540 | 4.650 | 4.608 | 9,878,726 |
| 2024-01-02 | 4.610 | 4.660 | 4.560 | 4.590 | 4.548 | 9,832,326 |
| 2023-12-29 | 4.470 | 4.700 | 4.450 | 4.580 | 4.538 | 12,292,742 |
| 2023-12-28 | 4.430 | 4.500 | 4.350 | 4.470 | 4.429 | 9,467,600 |
| 2023-12-27 | 4.490 | 4.530 | 4.430 | 4.430 | 4.390 | 11,188,367 |
| 2023-12-26 | 4.580 | 4.620 | 4.430 | 4.490 | 4.449 | 11,127,300 |
| 2023-12-25 | 4.650 | 4.800 | 4.540 | 4.580 | 4.538 | 13,397,150 |
| 2023-12-22 | 4.990 | 5.040 | 4.660 | 4.690 | 4.647 | 27,331,990 |
| 2023-12-21 | 4.960 | 5.050 | 4.930 | 5.010 | 4.964 | 12,100,721 |
| 2023-12-20 | 5.130 | 5.170 | 5.000 | 5.020 | 4.974 | 18,754,362 |
| 2023-12-19 | 5.160 | 5.250 | 5.080 | 5.140 | 5.093 | 18,958,445 |
| 2023-12-18 | 5.240 | 5.290 | 5.110 | 5.150 | 5.103 | 25,650,225 |
| 2023-12-15 | 5.160 | 5.370 | 5.160 | 5.250 | 5.202 | 40,846,512 |
| 2023-12-14 | 5.120 | 5.310 | 5.120 | 5.190 | 5.143 | 34,806,591 |
| 2023-12-13 | 5.330 | 5.500 | 5.180 | 5.200 | 5.153 | 49,668,461 |
| 2023-12-12 | 5.100 | 5.350 | 5.080 | 5.180 | 5.133 | 33,101,167 |
| 2023-12-11 | 4.920 | 5.200 | 4.890 | 5.110 | 5.063 | 23,915,810 |
| 2023-12-08 | 5.030 | 5.050 | 4.910 | 4.940 | 4.895 | 12,524,600 |
| 2023-12-07 | 5.020 | 5.090 | 4.970 | 5.070 | 5.024 | 15,525,200 |
| 2023-12-06 | 4.870 | 5.040 | 4.810 | 5.000 | 4.954 | 14,079,100 |
| 2023-12-05 | 5.020 | 5.020 | 4.900 | 4.920 | 4.875 | 9,572,135 |
| 2023-12-04 | 4.960 | 5.030 | 4.960 | 5.000 | 4.954 | 10,801,801 |
| 2023-12-01 | 4.780 | 4.980 | 4.780 | 4.960 | 4.915 | 15,514,900 |
| 2023-11-30 | 4.790 | 4.850 | 4.760 | 4.790 | 4.746 | 8,241,301 |
| 2023-11-29 | 4.880 | 4.900 | 4.800 | 4.820 | 4.776 | 9,965,899 |
| 2023-11-28 | 4.880 | 4.910 | 4.830 | 4.880 | 4.836 | 9,530,599 |
| 2023-11-27 | 4.930 | 4.970 | 4.860 | 4.870 | 4.826 | 13,314,000 |
| 2023-11-24 | 5.010 | 5.090 | 4.930 | 4.940 | 4.895 | 13,184,000 |
| 2023-11-23 | 5.040 | 5.060 | 4.910 | 5.030 | 4.984 | 20,438,000 |
| 2023-11-22 | 5.050 | 5.160 | 5.030 | 5.060 | 5.014 | 39,367,900 |
| 2023-11-21 | 4.990 | 5.330 | 4.980 | 5.120 | 5.073 | 57,945,273 |
| 2023-11-20 | 4.880 | 5.010 | 4.840 | 4.980 | 4.935 | 17,790,100 |
| 2023-11-17 | 4.830 | 4.900 | 4.800 | 4.880 | 4.836 | 9,919,302 |
| 2023-11-16 | 4.750 | 4.870 | 4.680 | 4.830 | 4.786 | 14,236,699 |
| 2023-11-15 | 4.800 | 4.810 | 4.740 | 4.740 | 4.697 | 6,756,301 |
| 2023-11-14 | 4.730 | 4.800 | 4.720 | 4.770 | 4.727 | 9,171,353 |
| 2023-11-13 | 4.670 | 4.790 | 4.670 | 4.740 | 4.697 | 7,717,561 |
| 2023-11-10 | 4.740 | 4.760 | 4.640 | 4.680 | 4.637 | 8,643,000 |
| 2023-11-09 | 4.820 | 4.850 | 4.720 | 4.740 | 4.697 | 9,924,522 |
| 2023-11-08 | 4.740 | 4.840 | 4.710 | 4.830 | 4.786 | 14,190,704 |
| 2023-11-07 | 4.760 | 4.780 | 4.710 | 4.740 | 4.697 | 12,838,400 |
| 2023-11-06 | 4.640 | 4.760 | 4.640 | 4.760 | 4.717 | 14,516,242 |
| 2023-11-03 | 4.610 | 4.660 | 4.550 | 4.610 | 4.568 | 9,771,733 |
| 2023-11-02 | 4.520 | 4.650 | 4.520 | 4.610 | 4.568 | 13,166,200 |
| 2023-11-01 | 4.510 | 4.590 | 4.500 | 4.530 | 4.489 | 7,683,600 |
| 2023-10-31 | 4.600 | 4.620 | 4.480 | 4.510 | 4.469 | 12,706,191 |
| 2023-10-30 | 4.500 | 4.640 | 4.480 | 4.640 | 4.598 | 10,478,878 |
| 2023-10-27 | 4.390 | 4.540 | 4.360 | 4.520 | 4.479 | 13,429,153 |
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.