Huamei Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	4.070	4.100	3.990	4.030	4.030	12,251,390
2026-04-16	4.000	4.120	3.970	4.090	4.090	16,199,790
2026-04-15	4.020	4.050	3.950	3.970	3.970	9,959,200
2026-04-14	4.080	4.080	3.960	4.020	4.020	10,978,910
2026-04-13	4.010	4.040	3.960	4.030	4.030	9,505,600
2026-04-10	4.080	4.110	4.020	4.040	4.040	10,025,490
2026-04-09	4.140	4.200	4.010	4.020	4.020	16,641,189
2026-04-08	4.040	4.170	4.030	4.160	4.160	17,117,400
2026-04-07	3.890	3.980	3.820	3.960	3.960	18,296,600
2026-04-03	4.190	4.190	3.860	3.860	3.860	19,614,311
2026-04-02	4.200	4.230	4.120	4.150	4.150	13,408,700
2026-04-01	4.280	4.290	4.180	4.220	4.220	10,765,900
2026-03-31	4.230	4.310	4.200	4.210	4.210	10,377,690
2026-03-30	4.180	4.240	4.150	4.240	4.240	10,194,900
2026-03-27	4.150	4.260	4.150	4.230	4.230	8,719,301
2026-03-26	4.230	4.290	4.170	4.190	4.190	12,187,300
2026-03-25	4.180	4.250	4.160	4.240	4.240	13,716,510
2026-03-24	4.050	4.170	4.000	4.170	4.170	17,009,051
2026-03-23	4.090	4.130	3.920	3.950	3.950	19,842,699
2026-03-20	4.260	4.280	4.130	4.140	4.140	17,196,930
2026-03-19	4.260	4.310	4.230	4.250	4.250	12,814,500
2026-03-18	4.260	4.300	4.210	4.300	4.300	9,966,401
2026-03-17	4.300	4.330	4.220	4.250	4.250	12,533,590
2026-03-16	4.150	4.290	4.150	4.280	4.280	17,547,699
2026-03-13	4.220	4.260	4.150	4.170	4.170	16,506,900
2026-03-12	4.270	4.290	4.210	4.230	4.230	13,025,100
2026-03-11	4.340	4.350	4.260	4.270	4.270	13,657,860
2026-03-10	4.370	4.420	4.320	4.340	4.340	17,089,199
2026-03-09	4.260	4.350	4.250	4.350	4.350	17,232,000
2026-03-06	4.260	4.340	4.250	4.340	4.340	14,911,000
2026-03-05	4.370	4.400	4.250	4.270	4.270	18,533,410
2026-03-04	4.230	4.300	4.190	4.250	4.250	18,145,100
2026-03-03	4.390	4.440	4.250	4.260	4.260	24,367,301
2026-03-02	4.550	4.570	4.390	4.400	4.400	36,435,602
2026-02-27	4.620	4.660	4.600	4.660	4.660	22,298,900
2026-02-26	4.780	4.780	4.600	4.620	4.620	27,903,000
2026-02-25	4.690	4.790	4.650	4.750	4.750	33,541,359
2026-02-24	4.860	4.890	4.690	4.710	4.710	44,045,594
2026-02-13	5.090	5.120	4.820	4.820	4.820	55,454,238
2026-02-12	5.110	5.220	5.050	5.060	5.060	51,247,480
2026-02-11	5.430	5.460	5.170	5.190	5.190	71,136,852
2026-02-10	5.400	5.670	5.290	5.430	5.430	114,298,398
2026-02-09	5.210	5.430	5.060	5.290	5.290	67,119,070
2026-02-06	5.180	5.270	4.920	5.090	5.090	70,170,117
2026-02-05	5.080	5.430	5.080	5.290	5.290	99,513,453
2026-02-04	5.380	5.400	5.090	5.170	5.170	110,642,398
2026-02-03	5.090	5.500	5.080	5.300	5.300	150,667,906
2026-02-02	4.880	5.150	4.880	5.000	5.000	82,878,242
2026-01-30	5.300	5.330	5.060	5.130	5.130	148,161,297
2026-01-29	4.840	5.280	4.780	5.280	5.280	43,911,602
2026-01-28	5.000	5.060	4.800	4.800	4.800	45,797,609
2026-01-27	4.870	5.080	4.810	4.930	4.930	76,046,031
2026-01-26	5.240	5.480	4.900	5.040	5.040	156,954,000
2026-01-23	4.590	5.040	4.570	5.040	5.040	122,173,203
2026-01-22	4.530	4.620	4.480	4.580	4.580	21,580,500
2026-01-21	4.470	4.640	4.440	4.540	4.540	23,832,500
2026-01-20	4.500	4.600	4.440	4.520	4.520	29,849,801
2026-01-19	4.510	4.520	4.430	4.450	4.450	24,947,600
2026-01-16	4.760	4.780	4.470	4.500	4.500	43,544,600
2026-01-15	4.840	4.950	4.680	4.770	4.770	57,067,800

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.