Huamei Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 4.310 | 4.380 | 4.260 | 4.370 | 4.330 | 7,949,826 |
| 2022-07-29 | 4.410 | 4.430 | 4.300 | 4.320 | 4.281 | 8,403,010 |
| 2022-07-28 | 4.440 | 4.460 | 4.400 | 4.400 | 4.360 | 5,895,478 |
| 2022-07-27 | 4.470 | 4.530 | 4.400 | 4.410 | 4.370 | 6,076,126 |
| 2022-07-26 | 4.360 | 4.470 | 4.350 | 4.460 | 4.419 | 7,446,478 |
| 2022-07-25 | 4.460 | 4.480 | 4.350 | 4.370 | 4.330 | 6,143,100 |
| 2022-07-22 | 4.470 | 4.520 | 4.370 | 4.430 | 4.390 | 7,588,341 |
| 2022-07-21 | 4.570 | 4.670 | 4.480 | 4.500 | 4.459 | 9,982,771 |
| 2022-07-20 | 4.600 | 4.600 | 4.470 | 4.530 | 4.489 | 9,430,357 |
| 2022-07-19 | 4.390 | 4.470 | 4.350 | 4.460 | 4.419 | 8,207,898 |
| 2022-07-18 | 4.270 | 4.380 | 4.250 | 4.370 | 4.330 | 7,200,224 |
| 2022-07-15 | 4.360 | 4.360 | 4.250 | 4.250 | 4.211 | 7,148,219 |
| 2022-07-14 | 4.480 | 4.480 | 4.350 | 4.360 | 4.320 | 8,346,147 |
| 2022-07-13 | 4.400 | 4.490 | 4.390 | 4.450 | 4.409 | 10,741,475 |
| 2022-07-12 | 4.540 | 4.540 | 4.370 | 4.380 | 4.340 | 9,064,000 |
| 2022-07-11 | 4.580 | 4.590 | 4.500 | 4.520 | 4.479 | 6,793,294 |
| 2022-07-08 | 4.560 | 4.650 | 4.560 | 4.580 | 4.538 | 7,685,130 |
| 2022-07-07 | 4.630 | 4.630 | 4.550 | 4.570 | 4.528 | 6,059,603 |
| 2022-07-06 | 4.530 | 4.600 | 4.510 | 4.600 | 4.558 | 6,832,395 |
| 2022-07-05 | 4.630 | 4.660 | 4.500 | 4.570 | 4.528 | 9,215,394 |
| 2022-07-04 | 4.690 | 4.700 | 4.610 | 4.630 | 4.588 | 8,877,113 |
| 2022-07-01 | 4.760 | 4.810 | 4.680 | 4.700 | 4.657 | 12,650,925 |
| 2022-06-30 | 4.630 | 4.880 | 4.630 | 4.820 | 4.776 | 18,713,008 |
| 2022-06-29 | 4.780 | 4.870 | 4.640 | 4.640 | 4.598 | 19,804,719 |
| 2022-06-28 | 4.780 | 4.850 | 4.710 | 4.800 | 4.756 | 12,648,491 |
| 2022-06-27 | 4.860 | 4.900 | 4.780 | 4.790 | 4.746 | 14,863,049 |
| 2022-06-24 | 4.910 | 4.950 | 4.830 | 4.860 | 4.816 | 12,711,692 |
| 2022-06-23 | 4.820 | 4.970 | 4.760 | 4.930 | 4.885 | 21,271,630 |
| 2022-06-22 | 5.080 | 5.120 | 4.820 | 4.820 | 4.776 | 27,859,191 |
| 2022-06-21 | 4.910 | 5.240 | 4.900 | 5.070 | 5.024 | 31,874,125 |
| 2022-06-20 | 4.850 | 5.020 | 4.810 | 5.000 | 4.954 | 21,800,442 |
| 2022-06-17 | 5.050 | 5.090 | 4.830 | 4.860 | 4.816 | 31,190,871 |
| 2022-06-16 | 4.800 | 5.140 | 4.800 | 5.070 | 5.024 | 47,915,371 |
| 2022-06-15 | 4.930 | 5.130 | 4.860 | 4.960 | 4.915 | 40,642,999 |
| 2022-06-14 | 4.830 | 4.900 | 4.720 | 4.870 | 4.826 | 23,415,462 |
| 2022-06-13 | 4.800 | 4.990 | 4.680 | 4.880 | 4.836 | 33,875,801 |
| 2022-06-10 | 4.530 | 4.830 | 4.500 | 4.740 | 4.697 | 43,616,285 |
| 2022-06-09 | 4.540 | 4.700 | 4.410 | 4.610 | 4.568 | 33,041,693 |
| 2022-06-08 | 4.470 | 4.770 | 4.460 | 4.600 | 4.558 | 39,881,337 |
| 2022-06-07 | 4.560 | 4.570 | 4.440 | 4.470 | 4.429 | 14,216,071 |
| 2022-06-06 | 4.470 | 4.560 | 4.460 | 4.550 | 4.509 | 15,636,994 |
| 2022-06-02 | 4.500 | 4.560 | 4.410 | 4.470 | 4.429 | 19,255,674 |
| 2022-06-01 | 4.530 | 4.640 | 4.490 | 4.560 | 4.518 | 23,104,241 |
| 2022-05-31 | 4.560 | 4.620 | 4.400 | 4.530 | 4.489 | 25,500,851 |
| 2022-05-30 | 4.530 | 4.670 | 4.440 | 4.500 | 4.459 | 24,903,500 |
| 2022-05-27 | 4.650 | 4.820 | 4.500 | 4.590 | 4.548 | 37,325,566 |
| 2022-05-26 | 4.600 | 4.730 | 4.540 | 4.660 | 4.618 | 44,828,500 |
| 2022-05-25 | 4.320 | 4.870 | 4.320 | 4.750 | 4.707 | 72,596,000 |
| 2022-05-24 | 4.680 | 4.740 | 4.330 | 4.430 | 4.390 | 56,326,040 |
| 2022-05-23 | 4.580 | 4.660 | 4.580 | 4.660 | 4.618 | 15,183,001 |
| 2022-05-20 | 4.230 | 4.250 | 4.170 | 4.240 | 4.201 | 12,845,872 |
| 2022-05-19 | 4.130 | 4.210 | 4.120 | 4.210 | 4.172 | 12,325,964 |
| 2022-05-18 | 4.170 | 4.330 | 4.170 | 4.220 | 4.182 | 15,791,803 |
| 2022-05-17 | 4.190 | 4.230 | 4.090 | 4.170 | 4.132 | 12,258,785 |
| 2022-05-16 | 4.170 | 4.270 | 4.160 | 4.220 | 4.182 | 18,503,725 |
| 2022-05-13 | 4.250 | 4.250 | 4.090 | 4.180 | 4.142 | 14,923,663 |
| 2022-05-12 | 4.100 | 4.250 | 4.080 | 4.190 | 4.152 | 18,862,665 |
| 2022-05-11 | 4.180 | 4.360 | 4.150 | 4.150 | 4.112 | 28,289,221 |
| 2022-05-10 | 4.090 | 4.240 | 4.050 | 4.220 | 4.182 | 22,452,524 |
| 2022-05-09 | 4.150 | 4.280 | 4.120 | 4.160 | 4.122 | 20,386,618 |
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.