Huamei Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4.220 | 4.340 | 4.220 | 4.340 | 4.300 | 5,512,523 |
| 2022-10-31 | 4.180 | 4.290 | 4.180 | 4.240 | 4.201 | 5,797,000 |
| 2022-10-28 | 4.390 | 4.410 | 4.180 | 4.210 | 4.172 | 7,226,800 |
| 2022-10-27 | 4.400 | 4.480 | 4.380 | 4.390 | 4.350 | 6,375,320 |
| 2022-10-26 | 4.280 | 4.450 | 4.280 | 4.380 | 4.340 | 8,661,899 |
| 2022-10-25 | 4.280 | 4.350 | 4.190 | 4.280 | 4.241 | 9,337,600 |
| 2022-10-24 | 4.520 | 4.590 | 4.280 | 4.320 | 4.281 | 12,817,088 |
| 2022-10-21 | 4.560 | 4.650 | 4.490 | 4.540 | 4.499 | 13,384,728 |
| 2022-10-20 | 4.410 | 4.640 | 4.400 | 4.620 | 4.578 | 21,679,296 |
| 2022-10-19 | 4.380 | 4.710 | 4.320 | 4.480 | 4.439 | 14,489,171 |
| 2022-10-18 | 4.390 | 4.420 | 4.350 | 4.380 | 4.340 | 7,897,299 |
| 2022-10-17 | 4.280 | 4.420 | 4.260 | 4.340 | 4.300 | 10,090,919 |
| 2022-10-14 | 4.280 | 4.440 | 4.250 | 4.320 | 4.281 | 10,549,980 |
| 2022-10-13 | 4.200 | 4.260 | 4.170 | 4.240 | 4.201 | 5,831,809 |
| 2022-10-12 | 4.070 | 4.210 | 4.040 | 4.200 | 4.162 | 6,357,730 |
| 2022-10-11 | 4.070 | 4.090 | 3.960 | 4.070 | 4.033 | 4,267,897 |
| 2022-10-10 | 4.140 | 4.170 | 4.050 | 4.070 | 4.033 | 5,158,200 |
| 2022-09-30 | 4.100 | 4.200 | 4.050 | 4.140 | 4.102 | 6,304,701 |
| 2022-09-29 | 4.200 | 4.230 | 4.040 | 4.100 | 4.063 | 6,596,186 |
| 2022-09-28 | 4.280 | 4.280 | 4.130 | 4.160 | 4.122 | 4,882,280 |
| 2022-09-27 | 4.200 | 4.280 | 4.160 | 4.280 | 4.241 | 6,158,490 |
| 2022-09-26 | 4.260 | 4.280 | 4.130 | 4.160 | 4.122 | 7,237,500 |
| 2022-09-23 | 4.400 | 4.400 | 4.230 | 4.240 | 4.201 | 9,657,692 |
| 2022-09-22 | 4.470 | 4.510 | 4.360 | 4.370 | 4.330 | 8,537,000 |
| 2022-09-21 | 4.480 | 4.530 | 4.420 | 4.510 | 4.469 | 6,230,552 |
| 2022-09-20 | 4.440 | 4.540 | 4.430 | 4.520 | 4.479 | 9,710,391 |
| 2022-09-19 | 4.420 | 4.540 | 4.370 | 4.410 | 4.370 | 11,230,673 |
| 2022-09-16 | 4.560 | 4.630 | 4.420 | 4.430 | 4.390 | 11,503,280 |
| 2022-09-15 | 4.740 | 4.760 | 4.550 | 4.630 | 4.588 | 11,227,300 |
| 2022-09-14 | 4.640 | 4.760 | 4.610 | 4.730 | 4.687 | 9,075,927 |
| 2022-09-13 | 4.740 | 4.780 | 4.700 | 4.740 | 4.697 | 10,080,141 |
| 2022-09-09 | 4.780 | 4.780 | 4.650 | 4.700 | 4.657 | 12,994,000 |
| 2022-09-08 | 4.820 | 4.880 | 4.750 | 4.780 | 4.736 | 16,102,902 |
| 2022-09-07 | 4.880 | 4.900 | 4.800 | 4.850 | 4.806 | 21,028,700 |
| 2022-09-06 | 4.960 | 4.970 | 4.750 | 4.910 | 4.865 | 33,303,834 |
| 2022-09-05 | 5.040 | 5.180 | 4.840 | 4.920 | 4.875 | 57,355,886 |
| 2022-09-02 | 4.570 | 5.030 | 4.570 | 5.030 | 4.984 | 25,044,946 |
| 2022-09-01 | 4.630 | 4.750 | 4.520 | 4.570 | 4.528 | 14,969,600 |
| 2022-08-31 | 4.690 | 4.850 | 4.640 | 4.640 | 4.598 | 22,178,504 |
| 2022-08-30 | 4.560 | 4.850 | 4.450 | 4.730 | 4.687 | 41,376,768 |
| 2022-08-29 | 4.790 | 4.980 | 4.410 | 4.500 | 4.459 | 38,890,425 |
| 2022-08-26 | 4.780 | 4.890 | 4.770 | 4.810 | 4.766 | 11,257,259 |
| 2022-08-25 | 4.850 | 4.890 | 4.730 | 4.780 | 4.736 | 14,314,859 |
| 2022-08-24 | 4.950 | 5.100 | 4.840 | 4.880 | 4.836 | 23,938,666 |
| 2022-08-23 | 5.010 | 5.010 | 4.850 | 4.950 | 4.905 | 38,899,141 |
| 2022-08-22 | 4.720 | 5.130 | 4.680 | 5.000 | 4.954 | 24,534,083 |
| 2022-08-19 | 4.710 | 4.870 | 4.690 | 4.730 | 4.687 | 17,159,505 |
| 2022-08-18 | 4.750 | 4.750 | 4.650 | 4.690 | 4.647 | 10,469,667 |
| 2022-08-17 | 4.750 | 4.780 | 4.660 | 4.730 | 4.687 | 14,623,869 |
| 2022-08-16 | 4.690 | 4.770 | 4.610 | 4.730 | 4.687 | 16,377,871 |
| 2022-08-15 | 4.590 | 4.770 | 4.560 | 4.660 | 4.618 | 16,397,718 |
| 2022-08-12 | 4.570 | 4.690 | 4.530 | 4.630 | 4.588 | 14,096,960 |
| 2022-08-11 | 4.450 | 4.570 | 4.450 | 4.560 | 4.518 | 11,267,291 |
| 2022-08-10 | 4.410 | 4.480 | 4.390 | 4.450 | 4.409 | 7,397,158 |
| 2022-08-09 | 4.420 | 4.440 | 4.360 | 4.420 | 4.380 | 6,626,832 |
| 2022-08-08 | 4.280 | 4.430 | 4.260 | 4.420 | 4.380 | 8,318,867 |
| 2022-08-05 | 4.170 | 4.300 | 4.150 | 4.300 | 4.261 | 7,265,800 |
| 2022-08-04 | 4.090 | 4.160 | 4.060 | 4.150 | 4.112 | 4,960,505 |
| 2022-08-03 | 4.080 | 4.220 | 4.040 | 4.050 | 4.013 | 6,157,204 |
| 2022-08-02 | 4.330 | 4.330 | 4.050 | 4.100 | 4.063 | 12,098,800 |
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.