Huamei Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 4.760 | 5.090 | 4.720 | 4.960 | 4.960 | 87,012,623 |
| 2026-01-13 | 4.820 | 4.980 | 4.670 | 4.760 | 4.760 | 98,398,840 |
| 2026-01-12 | 4.510 | 4.900 | 4.500 | 4.810 | 4.810 | 93,593,916 |
| 2026-01-09 | 4.300 | 4.460 | 4.270 | 4.450 | 4.450 | 29,898,700 |
| 2026-01-08 | 4.210 | 4.320 | 4.190 | 4.290 | 4.290 | 14,110,959 |
| 2026-01-07 | 4.260 | 4.320 | 4.210 | 4.220 | 4.220 | 12,131,900 |
| 2026-01-06 | 4.220 | 4.290 | 4.210 | 4.270 | 4.270 | 12,590,101 |
| 2026-01-05 | 4.160 | 4.260 | 4.140 | 4.230 | 4.230 | 14,979,800 |
| 2025-12-31 | 4.130 | 4.180 | 4.080 | 4.150 | 4.150 | 13,759,512 |
| 2025-12-30 | 4.120 | 4.180 | 4.090 | 4.100 | 4.100 | 11,244,500 |
| 2025-12-29 | 4.120 | 4.180 | 4.100 | 4.120 | 4.120 | 8,661,316 |
| 2025-12-26 | 4.160 | 4.180 | 4.120 | 4.130 | 4.130 | 8,850,300 |
| 2025-12-25 | 4.170 | 4.180 | 4.140 | 4.160 | 4.160 | 6,838,200 |
| 2025-12-24 | 4.130 | 4.180 | 4.110 | 4.160 | 4.160 | 5,526,750 |
| 2025-12-23 | 4.200 | 4.220 | 4.130 | 4.140 | 4.140 | 9,364,400 |
| 2025-12-22 | 4.260 | 4.270 | 4.200 | 4.210 | 4.210 | 12,088,008 |
| 2025-12-19 | 4.140 | 4.330 | 4.120 | 4.260 | 4.260 | 17,030,600 |
| 2025-12-18 | 4.050 | 4.190 | 4.050 | 4.140 | 4.140 | 11,339,723 |
| 2025-12-17 | 4.070 | 4.080 | 3.990 | 4.080 | 4.080 | 11,306,925 |
| 2025-12-16 | 4.120 | 4.140 | 4.060 | 4.070 | 4.070 | 12,027,200 |
| 2025-12-15 | 4.120 | 4.160 | 4.060 | 4.150 | 4.150 | 10,511,089 |
| 2025-12-12 | 4.190 | 4.210 | 4.110 | 4.120 | 4.120 | 14,883,400 |
| 2025-12-11 | 4.310 | 4.320 | 4.180 | 4.180 | 4.180 | 16,662,100 |
| 2025-12-10 | 4.340 | 4.380 | 4.290 | 4.320 | 4.320 | 11,560,200 |
| 2025-12-09 | 4.310 | 4.400 | 4.290 | 4.340 | 4.340 | 15,205,320 |
| 2025-12-08 | 4.340 | 4.370 | 4.300 | 4.310 | 4.310 | 11,789,000 |
| 2025-12-05 | 4.300 | 4.320 | 4.240 | 4.320 | 4.320 | 12,264,800 |
| 2025-12-04 | 4.400 | 4.420 | 4.270 | 4.300 | 4.300 | 17,634,100 |
| 2025-12-03 | 4.500 | 4.540 | 4.400 | 4.420 | 4.420 | 18,194,180 |
| 2025-12-02 | 4.520 | 4.530 | 4.400 | 4.500 | 4.500 | 21,363,173 |
| 2025-12-01 | 4.610 | 4.610 | 4.520 | 4.530 | 4.530 | 18,190,900 |
| 2025-11-28 | 4.560 | 4.670 | 4.560 | 4.610 | 4.610 | 20,890,600 |
| 2025-11-27 | 4.670 | 4.670 | 4.590 | 4.590 | 4.590 | 17,538,200 |
| 2025-11-26 | 4.680 | 4.750 | 4.640 | 4.670 | 4.670 | 28,640,800 |
| 2025-11-25 | 4.660 | 4.740 | 4.610 | 4.700 | 4.700 | 45,328,800 |
| 2025-11-24 | 4.480 | 4.650 | 4.440 | 4.650 | 4.650 | 36,943,244 |
| 2025-11-21 | 4.460 | 4.620 | 4.410 | 4.480 | 4.480 | 24,257,565 |
| 2025-11-20 | 4.520 | 4.570 | 4.470 | 4.490 | 4.490 | 13,404,500 |
| 2025-11-19 | 4.620 | 4.640 | 4.500 | 4.510 | 4.510 | 20,011,125 |
| 2025-11-18 | 4.610 | 4.650 | 4.560 | 4.620 | 4.620 | 20,676,718 |
| 2025-11-17 | 4.580 | 4.610 | 4.520 | 4.610 | 4.610 | 14,232,900 |
| 2025-11-14 | 4.520 | 4.590 | 4.510 | 4.550 | 4.550 | 12,495,000 |
| 2025-11-13 | 4.530 | 4.540 | 4.480 | 4.540 | 4.540 | 9,762,410 |
| 2025-11-12 | 4.550 | 4.560 | 4.490 | 4.510 | 4.510 | 9,888,800 |
| 2025-11-11 | 4.530 | 4.560 | 4.500 | 4.550 | 4.550 | 10,894,294 |
| 2025-11-10 | 4.460 | 4.550 | 4.440 | 4.530 | 4.530 | 12,887,900 |
| 2025-11-07 | 4.470 | 4.510 | 4.450 | 4.450 | 4.450 | 8,769,013 |
| 2025-11-06 | 4.530 | 4.550 | 4.470 | 4.470 | 4.470 | 16,447,142 |
| 2025-11-05 | 4.450 | 4.570 | 4.440 | 4.540 | 4.540 | 19,626,083 |
| 2025-11-04 | 4.470 | 4.500 | 4.430 | 4.490 | 4.490 | 18,413,100 |
| 2025-11-03 | 4.370 | 4.480 | 4.370 | 4.480 | 4.480 | 18,726,634 |
| 2025-10-31 | 4.260 | 4.390 | 4.240 | 4.380 | 4.380 | 22,385,500 |
| 2025-10-30 | 4.310 | 4.340 | 4.260 | 4.260 | 4.260 | 11,805,599 |
| 2025-10-29 | 4.320 | 4.350 | 4.270 | 4.310 | 4.310 | 12,137,199 |
| 2025-10-28 | 4.330 | 4.360 | 4.300 | 4.320 | 4.320 | 9,597,692 |
| 2025-10-27 | 4.390 | 4.390 | 4.290 | 4.330 | 4.330 | 13,540,000 |
| 2025-10-24 | 4.420 | 4.430 | 4.340 | 4.350 | 4.350 | 13,071,924 |
| 2025-10-23 | 4.370 | 4.430 | 4.330 | 4.430 | 4.430 | 15,474,810 |
| 2025-10-22 | 4.360 | 4.390 | 4.330 | 4.370 | 4.370 | 13,841,908 |
| 2025-10-21 | 4.280 | 4.350 | 4.270 | 4.350 | 4.350 | 13,209,880 |
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.