Huamei Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 4.390 | 4.450 | 4.340 | 4.410 | 4.370 | 11,717,641 |
| 2023-10-25 | 4.370 | 4.540 | 4.350 | 4.460 | 4.419 | 18,409,050 |
| 2023-10-24 | 4.200 | 4.610 | 4.190 | 4.370 | 4.330 | 17,599,595 |
| 2023-10-23 | 4.320 | 4.340 | 4.170 | 4.200 | 4.162 | 8,005,568 |
| 2023-10-20 | 4.340 | 4.370 | 4.310 | 4.320 | 4.281 | 7,142,663 |
| 2023-10-19 | 4.340 | 4.420 | 4.330 | 4.350 | 4.310 | 7,001,869 |
| 2023-10-18 | 4.430 | 4.440 | 4.350 | 4.360 | 4.320 | 10,045,809 |
| 2023-10-17 | 4.500 | 4.510 | 4.390 | 4.440 | 4.400 | 9,719,400 |
| 2023-10-16 | 4.560 | 4.580 | 4.450 | 4.490 | 4.449 | 9,844,200 |
| 2023-10-13 | 4.620 | 4.620 | 4.550 | 4.560 | 4.518 | 6,324,000 |
| 2023-10-12 | 4.630 | 4.670 | 4.590 | 4.630 | 4.588 | 5,613,400 |
| 2023-10-11 | 4.620 | 4.690 | 4.570 | 4.620 | 4.578 | 9,784,801 |
| 2023-10-10 | 4.590 | 4.640 | 4.580 | 4.600 | 4.558 | 6,611,310 |
| 2023-10-09 | 4.740 | 4.740 | 4.500 | 4.590 | 4.548 | 14,995,569 |
| 2023-09-28 | 4.730 | 4.780 | 4.720 | 4.740 | 4.697 | 8,250,100 |
| 2023-09-27 | 4.690 | 4.750 | 4.670 | 4.700 | 4.657 | 8,264,355 |
| 2023-09-26 | 4.780 | 4.790 | 4.680 | 4.690 | 4.647 | 11,430,376 |
| 2023-09-25 | 4.950 | 4.960 | 4.690 | 4.760 | 4.717 | 20,343,989 |
| 2023-09-22 | 4.860 | 4.960 | 4.860 | 4.960 | 4.915 | 9,243,027 |
| 2023-09-21 | 4.910 | 4.930 | 4.850 | 4.900 | 4.855 | 7,869,402 |
| 2023-09-20 | 5.000 | 5.030 | 4.880 | 4.880 | 4.836 | 13,872,853 |
| 2023-09-19 | 5.080 | 5.120 | 5.010 | 5.030 | 4.984 | 8,983,800 |
| 2023-09-18 | 5.010 | 5.120 | 4.960 | 5.110 | 5.063 | 10,486,641 |
| 2023-09-15 | 4.980 | 5.040 | 4.950 | 5.040 | 4.994 | 8,867,839 |
| 2023-09-14 | 5.010 | 5.020 | 4.930 | 4.970 | 4.925 | 10,643,592 |
| 2023-09-13 | 5.030 | 5.070 | 5.000 | 5.030 | 4.984 | 11,027,208 |
| 2023-09-12 | 5.110 | 5.130 | 5.040 | 5.050 | 5.004 | 13,888,323 |
| 2023-09-11 | 5.080 | 5.160 | 5.070 | 5.130 | 5.083 | 18,937,099 |
| 2023-09-08 | 5.300 | 5.300 | 5.040 | 5.070 | 5.024 | 32,966,832 |
| 2023-09-07 | 5.260 | 5.440 | 5.250 | 5.350 | 5.301 | 29,881,906 |
| 2023-09-06 | 5.330 | 5.350 | 5.250 | 5.260 | 5.212 | 18,078,165 |
| 2023-09-05 | 5.390 | 5.390 | 5.250 | 5.300 | 5.252 | 25,517,829 |
| 2023-09-04 | 5.400 | 5.500 | 5.360 | 5.400 | 5.351 | 38,733,580 |
| 2023-09-01 | 5.230 | 5.640 | 5.170 | 5.440 | 5.390 | 48,407,995 |
| 2023-08-31 | 5.250 | 5.260 | 5.180 | 5.210 | 5.163 | 14,461,148 |
| 2023-08-30 | 5.240 | 5.300 | 5.180 | 5.280 | 5.232 | 21,030,930 |
| 2023-08-29 | 5.080 | 5.250 | 5.070 | 5.240 | 5.192 | 23,719,158 |
| 2023-08-28 | 5.310 | 5.360 | 5.090 | 5.100 | 5.054 | 22,638,200 |
| 2023-08-25 | 5.160 | 5.270 | 5.030 | 5.060 | 5.014 | 25,857,708 |
| 2023-08-24 | 5.190 | 5.250 | 5.100 | 5.160 | 5.113 | 30,155,501 |
| 2023-08-23 | 5.030 | 5.390 | 5.000 | 5.130 | 5.083 | 52,615,720 |
| 2023-08-22 | 4.830 | 4.960 | 4.820 | 4.960 | 4.915 | 16,265,607 |
| 2023-08-21 | 4.770 | 5.080 | 4.750 | 4.840 | 4.796 | 13,348,067 |
| 2023-08-18 | 4.900 | 4.960 | 4.780 | 4.780 | 4.736 | 13,240,900 |
| 2023-08-17 | 4.910 | 4.950 | 4.840 | 4.950 | 4.905 | 9,412,501 |
| 2023-08-16 | 5.030 | 5.040 | 4.900 | 4.930 | 4.885 | 14,344,700 |
| 2023-08-15 | 5.200 | 5.210 | 5.000 | 5.060 | 5.014 | 16,929,800 |
| 2023-08-14 | 5.010 | 5.200 | 4.990 | 5.190 | 5.143 | 18,250,201 |
| 2023-08-11 | 5.190 | 5.210 | 5.050 | 5.060 | 5.014 | 13,954,100 |
| 2023-08-10 | 5.140 | 5.210 | 5.120 | 5.210 | 5.163 | 10,102,800 |
| 2023-08-09 | 5.250 | 5.320 | 5.120 | 5.140 | 5.093 | 16,038,310 |
| 2023-08-08 | 5.190 | 5.310 | 5.180 | 5.290 | 5.242 | 20,743,871 |
| 2023-08-07 | 5.210 | 5.260 | 5.190 | 5.210 | 5.163 | 15,007,326 |
| 2023-08-04 | 5.060 | 5.210 | 5.060 | 5.200 | 5.153 | 24,711,160 |
| 2023-08-03 | 5.060 | 5.140 | 5.040 | 5.060 | 5.014 | 11,608,889 |
| 2023-08-02 | 5.060 | 5.090 | 5.030 | 5.090 | 5.044 | 8,496,500 |
| 2023-08-01 | 5.110 | 5.130 | 5.050 | 5.070 | 5.024 | 9,632,404 |
| 2023-07-31 | 5.060 | 5.150 | 5.020 | 5.130 | 5.083 | 12,765,901 |
| 2023-07-28 | 5.020 | 5.080 | 4.990 | 5.060 | 5.014 | 9,998,203 |
| 2023-07-27 | 5.100 | 5.130 | 5.030 | 5.040 | 4.994 | 12,738,451 |
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.