Huamei Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 4.810 | 4.890 | 4.630 | 4.710 | 4.667 | 23,466,657 |
| 2022-01-27 | 4.950 | 4.970 | 4.690 | 4.740 | 4.697 | 35,650,350 |
| 2022-01-26 | 4.990 | 5.080 | 4.890 | 4.980 | 4.935 | 28,008,653 |
| 2022-01-25 | 5.170 | 5.320 | 4.810 | 4.860 | 4.816 | 40,624,199 |
| 2022-01-24 | 5.110 | 5.340 | 5.110 | 5.250 | 5.202 | 55,658,791 |
| 2022-01-21 | 5.460 | 6.060 | 5.430 | 5.610 | 5.559 | 76,280,811 |
| 2022-01-20 | 5.980 | 6.030 | 5.460 | 5.510 | 5.460 | 61,150,365 |
| 2022-01-19 | 5.490 | 6.160 | 5.490 | 5.920 | 5.866 | 67,760,463 |
| 2022-01-18 | 6.440 | 6.670 | 5.710 | 5.710 | 5.658 | 99,883,563 |
| 2022-01-17 | 6.050 | 6.690 | 6.030 | 6.340 | 6.282 | 93,087,313 |
| 2022-01-14 | 6.200 | 6.570 | 6.080 | 6.160 | 6.104 | 97,303,787 |
| 2022-01-13 | 6.040 | 6.400 | 5.840 | 6.400 | 6.342 | 124,313,892 |
| 2022-01-12 | 5.210 | 5.820 | 5.180 | 5.820 | 5.767 | 46,691,162 |
| 2022-01-11 | 5.580 | 5.610 | 5.280 | 5.290 | 5.242 | 61,714,178 |
| 2022-01-10 | 5.630 | 5.850 | 5.340 | 5.520 | 5.470 | 85,150,901 |
| 2022-01-07 | 6.300 | 6.600 | 5.740 | 5.780 | 5.727 | 133,435,082 |
| 2022-01-06 | 5.320 | 6.000 | 5.120 | 6.000 | 5.945 | 53,516,612 |
| 2022-01-05 | 5.200 | 5.520 | 5.140 | 5.450 | 5.400 | 68,491,923 |
| 2022-01-04 | 5.320 | 5.750 | 5.200 | 5.520 | 5.470 | 94,849,527 |
| 2021-12-31 | 5.000 | 5.310 | 4.700 | 5.310 | 5.262 | 96,251,477 |
| 2021-12-30 | 4.390 | 4.830 | 4.380 | 4.830 | 4.786 | 50,277,847 |
| 2021-12-29 | 4.480 | 4.550 | 4.330 | 4.390 | 4.350 | 40,686,819 |
| 2021-12-28 | 4.530 | 4.760 | 4.440 | 4.610 | 4.568 | 53,808,026 |
| 2021-12-27 | 5.100 | 5.400 | 4.560 | 4.600 | 4.558 | 87,657,501 |
| 2021-12-24 | 4.670 | 5.010 | 4.580 | 5.010 | 4.964 | 36,230,141 |
| 2021-12-23 | 4.640 | 4.680 | 4.480 | 4.550 | 4.509 | 75,944,243 |
| 2021-12-22 | 5.540 | 5.540 | 4.740 | 4.820 | 4.776 | 114,506,813 |
| 2021-12-21 | 4.810 | 5.040 | 4.730 | 5.040 | 4.994 | 28,369,440 |
| 2021-12-20 | 4.160 | 4.580 | 4.120 | 4.580 | 4.538 | 35,100,500 |
| 2021-12-17 | 4.190 | 4.210 | 4.060 | 4.160 | 4.122 | 17,354,601 |
| 2021-12-16 | 4.040 | 4.270 | 3.990 | 4.200 | 4.162 | 27,207,757 |
| 2021-12-15 | 4.050 | 4.140 | 4.000 | 4.040 | 4.003 | 14,548,878 |
| 2021-12-14 | 3.910 | 4.080 | 3.890 | 4.070 | 4.033 | 29,133,300 |
| 2021-12-13 | 3.770 | 3.950 | 3.680 | 3.940 | 3.904 | 23,610,379 |
| 2021-12-10 | 3.960 | 4.010 | 3.840 | 3.860 | 3.825 | 18,195,100 |
| 2021-12-09 | 3.870 | 4.050 | 3.860 | 3.970 | 3.934 | 12,360,698 |
| 2021-12-08 | 3.880 | 3.930 | 3.840 | 3.890 | 3.855 | 7,922,070 |
| 2021-12-07 | 3.860 | 4.080 | 3.830 | 3.920 | 3.884 | 12,488,778 |
| 2021-12-06 | 3.840 | 3.910 | 3.800 | 3.840 | 3.805 | 7,591,710 |
| 2021-12-03 | 3.800 | 3.830 | 3.790 | 3.800 | 3.765 | 5,034,901 |
| 2021-12-02 | 3.930 | 3.940 | 3.800 | 3.800 | 3.765 | 9,627,196 |
| 2021-12-01 | 3.820 | 3.940 | 3.780 | 3.940 | 3.904 | 7,290,309 |
| 2021-11-30 | 3.830 | 3.860 | 3.800 | 3.820 | 3.785 | 5,417,322 |
| 2021-11-29 | 3.860 | 3.860 | 3.790 | 3.800 | 3.765 | 4,750,220 |
| 2021-11-26 | 3.900 | 3.930 | 3.840 | 3.850 | 3.815 | 6,789,770 |
| 2021-11-25 | 4.080 | 4.090 | 3.920 | 3.940 | 3.904 | 9,830,596 |
| 2021-11-24 | 3.940 | 4.110 | 3.890 | 4.070 | 4.033 | 12,809,041 |
| 2021-11-23 | 3.920 | 3.970 | 3.860 | 3.940 | 3.904 | 7,187,621 |
| 2021-11-22 | 4.010 | 4.030 | 3.900 | 3.920 | 3.884 | 7,280,669 |
| 2021-11-19 | 3.950 | 4.040 | 3.950 | 3.990 | 3.954 | 6,770,544 |
| 2021-11-18 | 4.050 | 4.080 | 3.970 | 3.980 | 3.944 | 9,098,901 |
| 2021-11-17 | 3.990 | 4.090 | 3.990 | 4.050 | 4.013 | 10,313,100 |
| 2021-11-16 | 4.020 | 4.220 | 4.010 | 4.040 | 4.003 | 16,555,919 |
| 2021-11-15 | 4.050 | 4.080 | 3.980 | 4.050 | 4.013 | 13,463,300 |
| 2021-11-12 | 3.940 | 4.090 | 3.920 | 4.050 | 4.013 | 21,088,026 |
| 2021-11-11 | 3.900 | 4.000 | 3.860 | 3.940 | 3.904 | 20,521,105 |
| 2021-11-10 | 3.880 | 3.940 | 3.820 | 3.920 | 3.884 | 21,388,099 |
| 2021-11-09 | 3.890 | 3.970 | 3.790 | 3.850 | 3.815 | 28,392,393 |
| 2021-11-08 | 4.000 | 4.040 | 3.890 | 3.960 | 3.924 | 48,017,274 |
| 2021-11-05 | 3.570 | 3.950 | 3.570 | 3.950 | 3.914 | 36,847,160 |
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.