Huamei Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.210 | 5.440 | 5.170 | 5.290 | 5.242 | 29,352,401 |
| 2023-01-30 | 5.210 | 5.280 | 5.160 | 5.240 | 5.192 | 22,731,796 |
| 2023-01-20 | 5.110 | 5.200 | 5.090 | 5.140 | 5.093 | 18,222,700 |
| 2023-01-19 | 5.080 | 5.140 | 5.030 | 5.090 | 5.044 | 16,108,542 |
| 2023-01-18 | 5.100 | 5.150 | 5.070 | 5.100 | 5.054 | 15,800,869 |
| 2023-01-17 | 5.290 | 5.310 | 5.080 | 5.120 | 5.073 | 31,228,269 |
| 2023-01-16 | 5.270 | 5.380 | 5.230 | 5.290 | 5.242 | 25,211,606 |
| 2023-01-13 | 5.240 | 5.320 | 5.190 | 5.300 | 5.252 | 28,276,973 |
| 2023-01-12 | 5.300 | 5.530 | 5.230 | 5.240 | 5.192 | 41,009,933 |
| 2023-01-11 | 5.420 | 5.580 | 5.300 | 5.370 | 5.321 | 43,873,592 |
| 2023-01-10 | 5.360 | 5.430 | 5.240 | 5.400 | 5.351 | 35,879,688 |
| 2023-01-09 | 5.420 | 5.540 | 5.330 | 5.430 | 5.381 | 41,891,997 |
| 2023-01-06 | 5.610 | 5.650 | 5.380 | 5.410 | 5.361 | 57,807,415 |
| 2023-01-05 | 5.780 | 5.790 | 5.560 | 5.620 | 5.569 | 83,971,696 |
| 2023-01-04 | 5.950 | 5.970 | 5.640 | 5.680 | 5.628 | 116,269,780 |
| 2023-01-03 | 5.350 | 5.940 | 5.350 | 5.940 | 5.886 | 132,580,188 |
| 2022-12-30 | 5.110 | 5.470 | 5.030 | 5.400 | 5.351 | 129,331,921 |
| 2022-12-29 | 5.500 | 5.870 | 5.190 | 5.280 | 5.232 | 169,754,118 |
| 2022-12-28 | 4.860 | 5.340 | 4.710 | 5.340 | 5.291 | 90,375,095 |
| 2022-12-27 | 4.880 | 4.890 | 4.800 | 4.850 | 4.806 | 19,526,551 |
| 2022-12-26 | 4.920 | 5.090 | 4.820 | 4.880 | 4.836 | 47,976,146 |
| 2022-12-23 | 4.610 | 5.120 | 4.600 | 4.990 | 4.945 | 66,922,736 |
| 2022-12-22 | 4.660 | 4.800 | 4.590 | 4.650 | 4.608 | 15,655,942 |
| 2022-12-21 | 4.660 | 4.820 | 4.640 | 4.690 | 4.647 | 12,598,656 |
| 2022-12-20 | 4.850 | 4.880 | 4.630 | 4.650 | 4.608 | 11,469,000 |
| 2022-12-19 | 4.800 | 4.850 | 4.690 | 4.740 | 4.697 | 12,334,100 |
| 2022-12-16 | 4.860 | 4.990 | 4.730 | 4.750 | 4.707 | 18,463,396 |
| 2022-12-15 | 4.850 | 5.080 | 4.810 | 4.950 | 4.905 | 20,852,767 |
| 2022-12-14 | 4.860 | 4.980 | 4.850 | 4.870 | 4.826 | 12,037,100 |
| 2022-12-13 | 4.870 | 5.030 | 4.840 | 4.920 | 4.875 | 16,456,588 |
| 2022-12-12 | 4.940 | 5.030 | 4.840 | 4.870 | 4.826 | 17,975,837 |
| 2022-12-09 | 5.150 | 5.150 | 4.900 | 4.950 | 4.905 | 25,319,504 |
| 2022-12-08 | 5.190 | 5.230 | 5.030 | 5.110 | 5.063 | 22,830,261 |
| 2022-12-07 | 5.130 | 5.250 | 5.080 | 5.200 | 5.153 | 26,384,073 |
| 2022-12-06 | 5.230 | 5.390 | 5.140 | 5.180 | 5.133 | 34,431,016 |
| 2022-12-05 | 5.250 | 5.500 | 5.130 | 5.320 | 5.272 | 64,560,832 |
| 2022-12-02 | 5.160 | 5.370 | 5.150 | 5.170 | 5.123 | 49,851,564 |
| 2022-12-01 | 5.050 | 5.390 | 5.010 | 5.160 | 5.113 | 44,886,627 |
| 2022-11-30 | 4.980 | 5.140 | 4.960 | 5.030 | 4.984 | 28,255,807 |
| 2022-11-29 | 5.010 | 5.100 | 4.950 | 5.020 | 4.974 | 59,617,696 |
| 2022-11-28 | 4.700 | 5.200 | 4.610 | 4.990 | 4.945 | 76,288,925 |
| 2022-11-25 | 4.710 | 4.820 | 4.660 | 4.730 | 4.687 | 19,148,376 |
| 2022-11-24 | 4.840 | 4.860 | 4.680 | 4.720 | 4.677 | 26,951,270 |
| 2022-11-23 | 5.020 | 5.060 | 4.840 | 4.860 | 4.816 | 34,924,244 |
| 2022-11-22 | 5.010 | 5.250 | 4.920 | 5.090 | 5.044 | 51,137,598 |
| 2022-11-21 | 5.080 | 5.310 | 4.930 | 5.000 | 4.954 | 70,619,396 |
| 2022-11-18 | 5.040 | 5.470 | 4.820 | 5.130 | 5.083 | 107,974,852 |
| 2022-11-17 | 4.730 | 5.010 | 4.690 | 4.970 | 4.925 | 33,372,231 |
| 2022-11-16 | 4.650 | 4.750 | 4.650 | 4.710 | 4.667 | 12,228,401 |
| 2022-11-15 | 4.630 | 4.690 | 4.610 | 4.650 | 4.608 | 10,547,486 |
| 2022-11-14 | 4.650 | 4.690 | 4.580 | 4.640 | 4.598 | 14,183,081 |
| 2022-11-11 | 4.750 | 4.900 | 4.620 | 4.640 | 4.598 | 22,800,879 |
| 2022-11-10 | 4.540 | 4.720 | 4.510 | 4.670 | 4.627 | 17,204,531 |
| 2022-11-09 | 4.580 | 4.670 | 4.530 | 4.570 | 4.528 | 7,859,431 |
| 2022-11-08 | 4.550 | 4.590 | 4.510 | 4.580 | 4.538 | 10,988,000 |
| 2022-11-07 | 4.400 | 4.680 | 4.370 | 4.580 | 4.538 | 15,931,684 |
| 2022-11-04 | 4.310 | 4.420 | 4.310 | 4.400 | 4.360 | 6,337,990 |
| 2022-11-03 | 4.400 | 4.430 | 4.310 | 4.330 | 4.291 | 7,159,106 |
| 2022-11-02 | 4.400 | 4.510 | 4.360 | 4.430 | 4.390 | 10,529,418 |
| 2022-11-01 | 4.220 | 4.340 | 4.220 | 4.340 | 4.300 | 5,512,523 |
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.