Huamei Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.100 | 5.130 | 5.030 | 5.040 | 4.994 | 12,738,451 |
| 2023-07-26 | 5.210 | 5.220 | 5.090 | 5.110 | 5.063 | 17,136,220 |
| 2023-07-25 | 5.190 | 5.250 | 5.160 | 5.250 | 5.202 | 16,364,060 |
| 2023-07-24 | 5.170 | 5.220 | 5.140 | 5.150 | 5.103 | 10,405,400 |
| 2023-07-21 | 5.120 | 5.200 | 5.100 | 5.150 | 5.103 | 11,723,014 |
| 2023-07-20 | 5.170 | 5.260 | 5.140 | 5.150 | 5.103 | 13,037,201 |
| 2023-07-19 | 5.190 | 5.230 | 5.140 | 5.180 | 5.133 | 10,111,900 |
| 2023-07-18 | 5.240 | 5.240 | 5.110 | 5.170 | 5.123 | 12,393,955 |
| 2023-07-17 | 5.230 | 5.320 | 5.190 | 5.240 | 5.192 | 14,012,402 |
| 2023-07-14 | 5.160 | 5.310 | 5.150 | 5.250 | 5.202 | 22,476,525 |
| 2023-07-13 | 5.050 | 5.180 | 5.030 | 5.170 | 5.123 | 19,838,788 |
| 2023-07-12 | 5.120 | 5.180 | 5.020 | 5.030 | 4.984 | 16,298,346 |
| 2023-07-11 | 5.120 | 5.140 | 5.060 | 5.140 | 5.093 | 12,629,636 |
| 2023-07-10 | 5.040 | 5.140 | 5.020 | 5.140 | 5.093 | 19,503,527 |
| 2023-07-07 | 5.000 | 5.070 | 4.900 | 5.040 | 4.994 | 21,752,772 |
| 2023-07-06 | 4.990 | 5.060 | 4.940 | 5.020 | 4.974 | 17,903,686 |
| 2023-07-05 | 5.030 | 5.040 | 4.940 | 4.960 | 4.915 | 15,372,036 |
| 2023-07-04 | 4.990 | 5.040 | 4.980 | 5.030 | 4.984 | 14,512,686 |
| 2023-07-03 | 5.050 | 5.060 | 4.950 | 5.010 | 4.964 | 20,374,212 |
| 2023-06-30 | 5.010 | 5.080 | 4.960 | 5.040 | 4.994 | 15,123,301 |
| 2023-06-29 | 5.020 | 5.090 | 4.970 | 5.030 | 4.984 | 14,702,115 |
| 2023-06-28 | 5.170 | 5.170 | 4.860 | 5.030 | 4.984 | 29,412,538 |
| 2023-06-27 | 5.140 | 5.240 | 5.110 | 5.180 | 5.133 | 28,178,800 |
| 2023-06-26 | 5.550 | 5.600 | 5.120 | 5.140 | 5.093 | 36,001,628 |
| 2023-06-21 | 5.880 | 5.900 | 5.550 | 5.560 | 5.509 | 26,269,449 |
| 2023-06-20 | 6.020 | 6.020 | 5.850 | 5.880 | 5.826 | 16,891,190 |
| 2023-06-19 | 6.100 | 6.100 | 5.970 | 5.970 | 5.916 | 16,878,960 |
| 2023-06-16 | 6.000 | 6.180 | 5.980 | 6.070 | 6.015 | 23,631,004 |
| 2023-06-15 | 6.110 | 6.270 | 6.090 | 6.100 | 6.044 | 24,081,514 |
| 2023-06-14 | 6.120 | 6.240 | 6.080 | 6.110 | 6.054 | 22,665,284 |
| 2023-06-13 | 6.120 | 6.260 | 6.090 | 6.120 | 6.064 | 28,132,154 |
| 2023-06-12 | 6.040 | 6.170 | 6.040 | 6.100 | 6.044 | 21,980,354 |
| 2023-06-09 | 5.920 | 6.150 | 5.900 | 6.100 | 6.044 | 27,966,104 |
| 2023-06-08 | 6.010 | 6.030 | 5.810 | 5.960 | 5.906 | 30,527,843 |
| 2023-06-07 | 5.990 | 6.120 | 5.870 | 6.040 | 5.985 | 28,375,225 |
| 2023-06-06 | 6.130 | 6.230 | 5.910 | 5.930 | 5.876 | 41,767,275 |
| 2023-06-05 | 5.810 | 6.250 | 5.800 | 6.140 | 6.084 | 58,575,503 |
| 2023-06-02 | 5.710 | 5.920 | 5.680 | 5.810 | 5.757 | 31,126,476 |
| 2023-06-01 | 5.550 | 5.770 | 5.530 | 5.750 | 5.698 | 27,243,218 |
| 2023-05-31 | 5.460 | 5.590 | 5.440 | 5.570 | 5.519 | 18,174,377 |
| 2023-05-30 | 5.360 | 5.460 | 5.300 | 5.460 | 5.410 | 12,095,528 |
| 2023-05-29 | 5.450 | 5.510 | 5.360 | 5.390 | 5.341 | 14,175,854 |
| 2023-05-26 | 5.390 | 5.450 | 5.320 | 5.440 | 5.390 | 13,096,656 |
| 2023-05-25 | 5.280 | 5.380 | 5.270 | 5.350 | 5.301 | 12,423,256 |
| 2023-05-24 | 5.300 | 5.380 | 5.270 | 5.290 | 5.242 | 10,475,516 |
| 2023-05-23 | 5.390 | 5.400 | 5.300 | 5.340 | 5.291 | 12,461,233 |
| 2023-05-22 | 5.500 | 5.520 | 5.350 | 5.370 | 5.321 | 19,559,726 |
| 2023-05-19 | 5.610 | 5.630 | 5.450 | 5.530 | 5.480 | 17,920,702 |
| 2023-05-18 | 5.590 | 5.650 | 5.510 | 5.630 | 5.579 | 16,947,326 |
| 2023-05-17 | 5.550 | 5.650 | 5.510 | 5.580 | 5.529 | 20,937,429 |
| 2023-05-16 | 5.890 | 5.890 | 5.530 | 5.560 | 5.509 | 36,105,168 |
| 2023-05-15 | 6.090 | 6.120 | 5.750 | 5.890 | 5.836 | 36,706,147 |
| 2023-05-12 | 6.330 | 6.340 | 6.010 | 6.040 | 5.985 | 49,246,643 |
| 2023-05-11 | 6.160 | 6.560 | 6.140 | 6.470 | 6.411 | 64,665,228 |
| 2023-05-10 | 6.190 | 6.320 | 6.030 | 6.150 | 6.094 | 35,906,553 |
| 2023-05-09 | 6.210 | 6.390 | 6.080 | 6.110 | 6.054 | 45,977,298 |
| 2023-05-08 | 6.060 | 6.340 | 5.990 | 6.230 | 6.173 | 43,190,079 |
| 2023-05-05 | 6.120 | 6.160 | 5.980 | 6.040 | 5.985 | 33,521,504 |
| 2023-05-04 | 5.960 | 6.250 | 5.920 | 6.210 | 6.153 | 52,578,427 |
| 2023-04-28 | 5.480 | 5.990 | 5.440 | 5.950 | 5.896 | 47,430,593 |
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.