Huamei Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.200 | 4.260 | 4.080 | 4.120 | 4.082 | 24,543,600 |
| 2022-05-05 | 4.350 | 4.430 | 4.230 | 4.290 | 4.251 | 27,390,362 |
| 2022-04-29 | 4.060 | 4.330 | 4.010 | 4.330 | 4.291 | 20,658,637 |
| 2022-04-28 | 4.030 | 4.140 | 3.860 | 3.940 | 3.904 | 19,870,739 |
| 2022-04-27 | 4.000 | 4.160 | 3.900 | 4.120 | 4.082 | 26,748,891 |
| 2022-04-26 | 4.300 | 4.450 | 4.040 | 4.070 | 4.033 | 24,732,742 |
| 2022-04-25 | 4.820 | 4.830 | 4.450 | 4.450 | 4.409 | 23,434,904 |
| 2022-04-22 | 4.870 | 4.990 | 4.790 | 4.940 | 4.895 | 14,380,529 |
| 2022-04-21 | 5.080 | 5.180 | 4.900 | 4.940 | 4.895 | 22,386,308 |
| 2022-04-20 | 5.260 | 5.400 | 5.100 | 5.110 | 5.063 | 22,756,740 |
| 2022-04-19 | 5.060 | 5.340 | 5.020 | 5.290 | 5.242 | 27,153,072 |
| 2022-04-18 | 5.010 | 5.110 | 4.890 | 5.110 | 5.063 | 18,544,658 |
| 2022-04-15 | 5.260 | 5.260 | 4.980 | 5.010 | 4.964 | 31,492,434 |
| 2022-04-14 | 5.370 | 5.450 | 5.210 | 5.270 | 5.222 | 36,723,359 |
| 2022-04-13 | 5.960 | 6.000 | 5.430 | 5.430 | 5.381 | 68,906,246 |
| 2022-04-12 | 5.790 | 6.050 | 5.700 | 6.030 | 5.975 | 50,089,997 |
| 2022-04-11 | 5.930 | 5.990 | 5.670 | 5.730 | 5.678 | 45,796,116 |
| 2022-04-08 | 6.050 | 6.100 | 5.760 | 5.870 | 5.817 | 56,984,150 |
| 2022-04-07 | 6.210 | 6.650 | 6.030 | 6.060 | 6.005 | 91,842,950 |
| 2022-04-06 | 6.000 | 6.500 | 5.910 | 6.260 | 6.203 | 110,362,728 |
| 2022-04-01 | 5.330 | 5.930 | 5.270 | 5.930 | 5.876 | 38,602,547 |
| 2022-03-31 | 5.490 | 5.550 | 5.380 | 5.390 | 5.341 | 26,594,672 |
| 2022-03-30 | 5.530 | 5.600 | 5.330 | 5.540 | 5.490 | 36,526,184 |
| 2022-03-29 | 5.710 | 5.860 | 5.580 | 5.630 | 5.579 | 44,620,817 |
| 2022-03-28 | 5.490 | 5.830 | 5.410 | 5.630 | 5.579 | 44,747,219 |
| 2022-03-25 | 5.450 | 5.660 | 5.370 | 5.530 | 5.480 | 36,287,860 |
| 2022-03-24 | 5.610 | 5.670 | 5.450 | 5.450 | 5.400 | 37,741,227 |
| 2022-03-23 | 5.570 | 5.920 | 5.540 | 5.620 | 5.569 | 50,609,633 |
| 2022-03-22 | 5.560 | 5.730 | 5.450 | 5.600 | 5.549 | 55,443,607 |
| 2022-03-21 | 5.520 | 5.800 | 5.440 | 5.800 | 5.747 | 52,976,139 |
| 2022-03-18 | 5.280 | 5.510 | 5.230 | 5.400 | 5.351 | 37,122,295 |
| 2022-03-17 | 5.190 | 5.410 | 5.140 | 5.300 | 5.252 | 43,398,321 |
| 2022-03-16 | 4.960 | 5.230 | 4.850 | 5.180 | 5.133 | 45,386,361 |
| 2022-03-15 | 5.200 | 5.270 | 4.820 | 4.840 | 4.796 | 44,161,627 |
| 2022-03-14 | 5.350 | 5.570 | 5.300 | 5.300 | 5.252 | 28,766,158 |
| 2022-03-11 | 5.560 | 5.560 | 5.270 | 5.470 | 5.420 | 48,914,590 |
| 2022-03-10 | 5.760 | 5.830 | 5.560 | 5.730 | 5.678 | 57,630,935 |
| 2022-03-09 | 5.890 | 6.170 | 5.490 | 5.680 | 5.628 | 82,008,703 |
| 2022-03-08 | 5.970 | 6.400 | 5.820 | 6.100 | 6.044 | 119,560,649 |
| 2022-03-07 | 5.490 | 5.940 | 5.480 | 5.940 | 5.886 | 46,475,042 |
| 2022-03-04 | 5.490 | 5.580 | 5.250 | 5.400 | 5.351 | 47,832,246 |
| 2022-03-03 | 5.550 | 5.580 | 5.430 | 5.500 | 5.450 | 32,211,573 |
| 2022-03-02 | 5.500 | 5.680 | 5.480 | 5.540 | 5.490 | 38,305,359 |
| 2022-03-01 | 5.410 | 5.720 | 5.400 | 5.510 | 5.460 | 50,573,922 |
| 2022-02-28 | 5.410 | 5.480 | 5.250 | 5.460 | 5.410 | 30,104,965 |
| 2022-02-25 | 5.490 | 5.540 | 5.350 | 5.390 | 5.341 | 40,318,895 |
| 2022-02-24 | 5.780 | 5.900 | 5.300 | 5.490 | 5.440 | 77,153,231 |
| 2022-02-23 | 6.160 | 6.210 | 5.810 | 5.860 | 5.807 | 76,200,387 |
| 2022-02-22 | 6.090 | 6.670 | 6.050 | 6.110 | 6.054 | 92,246,800 |
| 2022-02-21 | 5.880 | 6.480 | 5.800 | 6.270 | 6.213 | 103,628,741 |
| 2022-02-18 | 5.950 | 6.100 | 5.950 | 5.950 | 5.896 | 119,204,562 |
| 2022-02-17 | 7.000 | 7.400 | 6.350 | 6.610 | 6.550 | 189,732,264 |
| 2022-02-16 | 6.410 | 6.920 | 6.380 | 6.920 | 6.857 | 123,984,993 |
| 2022-02-15 | 5.870 | 6.290 | 5.720 | 6.290 | 6.233 | 141,863,862 |
| 2022-02-14 | 5.160 | 5.720 | 5.070 | 5.720 | 5.668 | 34,216,671 |
| 2022-02-11 | 5.300 | 5.490 | 5.150 | 5.200 | 5.153 | 52,117,596 |
| 2022-02-10 | 5.320 | 5.350 | 5.160 | 5.250 | 5.202 | 34,927,488 |
| 2022-02-09 | 5.010 | 5.530 | 4.960 | 5.350 | 5.301 | 50,804,399 |
| 2022-02-08 | 4.970 | 5.060 | 4.860 | 5.050 | 5.004 | 35,070,251 |
| 2022-02-07 | 4.820 | 5.180 | 4.720 | 4.980 | 4.935 | 40,653,959 |
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.