Huamei Holding historical data

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

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

← NewerPage 4 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.