Huamei Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 5.760 | 5.760 | 5.500 | 5.600 | 5.549 | 30,518,419 |
| 2023-04-25 | 5.760 | 5.840 | 5.620 | 5.810 | 5.757 | 26,335,416 |
| 2023-04-24 | 5.570 | 5.860 | 5.550 | 5.780 | 5.727 | 29,828,100 |
| 2023-04-21 | 5.910 | 5.970 | 5.550 | 5.560 | 5.509 | 32,894,800 |
| 2023-04-20 | 5.840 | 5.970 | 5.810 | 5.970 | 5.916 | 25,167,607 |
| 2023-04-19 | 5.710 | 5.980 | 5.670 | 5.860 | 5.807 | 29,088,417 |
| 2023-04-18 | 5.810 | 5.840 | 5.610 | 5.710 | 5.658 | 23,069,147 |
| 2023-04-17 | 6.010 | 6.040 | 5.770 | 5.800 | 5.747 | 28,348,950 |
| 2023-04-14 | 6.110 | 6.160 | 5.870 | 5.970 | 5.916 | 38,763,946 |
| 2023-04-13 | 6.150 | 6.170 | 6.020 | 6.040 | 5.985 | 57,137,343 |
| 2023-04-12 | 5.860 | 6.020 | 5.800 | 5.980 | 5.926 | 38,268,750 |
| 2023-04-11 | 5.510 | 5.880 | 5.470 | 5.780 | 5.727 | 35,331,731 |
| 2023-04-10 | 5.720 | 5.790 | 5.500 | 5.520 | 5.470 | 26,117,300 |
| 2023-04-07 | 5.630 | 5.760 | 5.490 | 5.740 | 5.688 | 23,609,037 |
| 2023-04-06 | 5.800 | 5.830 | 5.550 | 5.570 | 5.519 | 29,055,507 |
| 2023-04-04 | 5.940 | 6.000 | 5.810 | 5.860 | 5.807 | 26,963,749 |
| 2023-04-03 | 5.930 | 6.010 | 5.890 | 5.980 | 5.926 | 25,217,274 |
| 2023-03-31 | 5.700 | 5.990 | 5.670 | 5.950 | 5.896 | 30,958,354 |
| 2023-03-30 | 5.890 | 5.920 | 5.690 | 5.710 | 5.658 | 23,085,107 |
| 2023-03-29 | 5.880 | 5.990 | 5.740 | 5.890 | 5.836 | 30,860,337 |
| 2023-03-28 | 5.840 | 5.970 | 5.750 | 5.850 | 5.797 | 30,731,310 |
| 2023-03-27 | 5.790 | 5.880 | 5.750 | 5.860 | 5.807 | 24,131,351 |
| 2023-03-24 | 5.750 | 5.890 | 5.720 | 5.870 | 5.817 | 29,238,967 |
| 2023-03-23 | 5.770 | 5.810 | 5.680 | 5.760 | 5.708 | 23,155,467 |
| 2023-03-22 | 5.700 | 5.830 | 5.680 | 5.810 | 5.757 | 27,516,094 |
| 2023-03-21 | 5.560 | 5.700 | 5.470 | 5.680 | 5.628 | 23,248,872 |
| 2023-03-20 | 5.560 | 5.680 | 5.510 | 5.530 | 5.480 | 25,952,437 |
| 2023-03-17 | 5.420 | 5.570 | 5.410 | 5.560 | 5.509 | 25,356,323 |
| 2023-03-16 | 5.520 | 5.520 | 5.350 | 5.360 | 5.311 | 23,438,700 |
| 2023-03-15 | 5.620 | 5.660 | 5.500 | 5.550 | 5.499 | 20,404,398 |
| 2023-03-14 | 5.750 | 5.780 | 5.520 | 5.560 | 5.509 | 23,684,173 |
| 2023-03-13 | 5.660 | 5.790 | 5.540 | 5.750 | 5.698 | 19,909,235 |
| 2023-03-10 | 5.710 | 5.750 | 5.630 | 5.630 | 5.579 | 19,400,921 |
| 2023-03-09 | 5.820 | 5.850 | 5.720 | 5.790 | 5.737 | 19,462,774 |
| 2023-03-08 | 5.770 | 6.000 | 5.720 | 5.850 | 5.797 | 30,619,445 |
| 2023-03-07 | 5.950 | 5.970 | 5.750 | 5.760 | 5.708 | 34,788,505 |
| 2023-03-06 | 6.100 | 6.120 | 5.830 | 5.900 | 5.846 | 37,472,654 |
| 2023-03-03 | 6.020 | 6.250 | 5.960 | 6.090 | 6.035 | 60,709,253 |
| 2023-03-02 | 5.770 | 6.190 | 5.730 | 6.120 | 6.064 | 75,778,500 |
| 2023-03-01 | 5.580 | 5.770 | 5.550 | 5.770 | 5.717 | 34,066,728 |
| 2023-02-28 | 5.580 | 5.620 | 5.520 | 5.580 | 5.529 | 17,889,695 |
| 2023-02-27 | 5.630 | 5.680 | 5.490 | 5.500 | 5.450 | 25,205,428 |
| 2023-02-24 | 5.660 | 5.720 | 5.590 | 5.670 | 5.618 | 26,480,678 |
| 2023-02-23 | 5.940 | 5.960 | 5.650 | 5.670 | 5.618 | 50,742,779 |
| 2023-02-22 | 5.910 | 6.020 | 5.790 | 5.890 | 5.836 | 45,125,164 |
| 2023-02-21 | 6.020 | 6.240 | 5.870 | 6.000 | 5.945 | 70,394,417 |
| 2023-02-20 | 6.110 | 6.170 | 5.770 | 6.020 | 5.965 | 90,311,186 |
| 2023-02-17 | 6.010 | 6.480 | 5.950 | 6.110 | 6.054 | 143,120,923 |
| 2023-02-16 | 6.060 | 6.200 | 5.830 | 5.890 | 5.836 | 102,286,929 |
| 2023-02-15 | 5.820 | 6.260 | 5.560 | 5.970 | 5.916 | 122,285,065 |
| 2023-02-14 | 5.550 | 5.770 | 5.480 | 5.690 | 5.638 | 76,980,086 |
| 2023-02-13 | 5.510 | 5.550 | 5.350 | 5.470 | 5.420 | 33,778,626 |
| 2023-02-10 | 5.360 | 5.770 | 5.330 | 5.470 | 5.420 | 54,279,493 |
| 2023-02-09 | 5.270 | 5.360 | 5.180 | 5.360 | 5.311 | 21,938,375 |
| 2023-02-08 | 5.410 | 5.440 | 5.250 | 5.270 | 5.222 | 30,274,288 |
| 2023-02-07 | 5.410 | 5.490 | 5.330 | 5.450 | 5.400 | 32,247,500 |
| 2023-02-06 | 5.400 | 5.440 | 5.300 | 5.410 | 5.361 | 26,539,498 |
| 2023-02-03 | 5.300 | 5.660 | 5.290 | 5.450 | 5.400 | 40,570,140 |
| 2023-02-02 | 5.400 | 5.460 | 5.300 | 5.330 | 5.281 | 27,079,185 |
| 2023-02-01 | 5.260 | 5.400 | 5.240 | 5.390 | 5.341 | 28,084,724 |
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.