Huamei Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 4.220 | 4.280 | 4.200 | 4.280 | 4.280 | 10,264,599 |
| 2025-10-17 | 4.240 | 4.290 | 4.200 | 4.200 | 4.200 | 13,988,100 |
| 2025-10-16 | 4.280 | 4.280 | 4.220 | 4.240 | 4.240 | 12,200,300 |
| 2025-10-15 | 4.220 | 4.270 | 4.180 | 4.270 | 4.270 | 11,572,501 |
| 2025-10-14 | 4.220 | 4.280 | 4.190 | 4.210 | 4.210 | 13,992,677 |
| 2025-10-13 | 4.160 | 4.240 | 4.060 | 4.220 | 4.220 | 18,471,101 |
| 2025-10-10 | 4.210 | 4.280 | 4.200 | 4.240 | 4.240 | 14,646,776 |
| 2025-10-09 | 4.320 | 4.330 | 4.200 | 4.220 | 4.220 | 24,854,140 |
| 2025-09-30 | 4.360 | 4.390 | 4.310 | 4.310 | 4.310 | 11,951,100 |
| 2025-09-29 | 4.340 | 4.360 | 4.260 | 4.340 | 4.340 | 16,150,800 |
| 2025-09-26 | 4.380 | 4.410 | 4.310 | 4.350 | 4.350 | 12,392,768 |
| 2025-09-25 | 4.410 | 4.440 | 4.350 | 4.380 | 4.380 | 12,424,862 |
| 2025-09-24 | 4.330 | 4.410 | 4.300 | 4.410 | 4.410 | 10,903,162 |
| 2025-09-23 | 4.440 | 4.450 | 4.290 | 4.360 | 4.360 | 19,980,896 |
| 2025-09-22 | 4.530 | 4.530 | 4.420 | 4.460 | 4.460 | 14,137,601 |
| 2025-09-19 | 4.510 | 4.530 | 4.460 | 4.520 | 4.520 | 17,863,701 |
| 2025-09-18 | 4.630 | 4.650 | 4.490 | 4.510 | 4.510 | 30,535,573 |
| 2025-09-17 | 4.680 | 4.690 | 4.620 | 4.650 | 4.650 | 20,999,067 |
| 2025-09-16 | 4.660 | 4.710 | 4.620 | 4.690 | 4.690 | 21,667,187 |
| 2025-09-15 | 4.760 | 4.780 | 4.660 | 4.660 | 4.660 | 30,710,001 |
| 2025-09-12 | 4.740 | 4.880 | 4.730 | 4.800 | 4.800 | 42,392,762 |
| 2025-09-11 | 4.800 | 4.820 | 4.680 | 4.760 | 4.760 | 42,663,781 |
| 2025-09-10 | 4.840 | 4.900 | 4.800 | 4.820 | 4.820 | 33,803,312 |
| 2025-09-09 | 4.910 | 4.980 | 4.800 | 4.840 | 4.840 | 50,080,741 |
| 2025-09-08 | 4.790 | 5.120 | 4.750 | 4.960 | 4.960 | 76,849,544 |
| 2025-09-05 | 4.810 | 4.830 | 4.650 | 4.830 | 4.830 | 48,314,047 |
| 2025-09-04 | 4.730 | 4.900 | 4.600 | 4.820 | 4.820 | 71,762,973 |
| 2025-09-03 | 4.680 | 4.900 | 4.660 | 4.740 | 4.740 | 80,958,480 |
| 2025-09-02 | 4.530 | 4.810 | 4.450 | 4.700 | 4.700 | 74,918,715 |
| 2025-09-01 | 4.440 | 4.790 | 4.420 | 4.630 | 4.630 | 62,784,321 |
| 2025-08-29 | 4.450 | 4.490 | 4.410 | 4.420 | 4.420 | 16,454,546 |
| 2025-08-28 | 4.480 | 4.530 | 4.350 | 4.460 | 4.460 | 32,832,003 |
| 2025-08-27 | 4.650 | 4.720 | 4.490 | 4.490 | 4.490 | 34,941,509 |
| 2025-08-26 | 4.630 | 4.670 | 4.610 | 4.650 | 4.650 | 22,020,100 |
| 2025-08-25 | 4.680 | 4.680 | 4.620 | 4.650 | 4.650 | 26,467,929 |
| 2025-08-22 | 4.670 | 4.680 | 4.600 | 4.660 | 4.660 | 27,264,300 |
| 2025-08-21 | 4.650 | 4.750 | 4.640 | 4.670 | 4.670 | 33,895,316 |
| 2025-08-20 | 4.610 | 4.650 | 4.590 | 4.650 | 4.650 | 26,333,435 |
| 2025-08-19 | 4.640 | 4.650 | 4.600 | 4.620 | 4.620 | 30,679,000 |
| 2025-08-18 | 4.580 | 4.650 | 4.570 | 4.630 | 4.630 | 31,472,282 |
| 2025-08-15 | 4.550 | 4.590 | 4.550 | 4.580 | 4.580 | 21,072,595 |
| 2025-08-14 | 4.630 | 4.630 | 4.550 | 4.550 | 4.550 | 35,571,931 |
| 2025-08-13 | 4.660 | 4.680 | 4.620 | 4.630 | 4.630 | 34,267,813 |
| 2025-08-12 | 4.760 | 4.770 | 4.650 | 4.660 | 4.660 | 42,811,000 |
| 2025-08-11 | 4.800 | 4.830 | 4.600 | 4.700 | 4.700 | 89,369,158 |
| 2025-08-08 | 4.700 | 5.150 | 4.660 | 4.880 | 4.880 | 126,389,222 |
| 2025-08-07 | 4.720 | 4.730 | 4.680 | 4.700 | 4.700 | 23,078,192 |
| 2025-08-06 | 4.790 | 4.820 | 4.720 | 4.750 | 4.750 | 22,733,703 |
| 2025-08-05 | 4.760 | 4.790 | 4.720 | 4.780 | 4.780 | 22,712,863 |
| 2025-08-04 | 4.730 | 4.780 | 4.680 | 4.770 | 4.770 | 20,584,226 |
| 2025-08-01 | 4.680 | 4.750 | 4.670 | 4.750 | 4.750 | 28,154,202 |
| 2025-07-31 | 4.730 | 4.760 | 4.660 | 4.680 | 4.680 | 33,179,818 |
| 2025-07-30 | 4.780 | 4.810 | 4.720 | 4.760 | 4.760 | 33,738,219 |
| 2025-07-29 | 4.920 | 4.920 | 4.790 | 4.820 | 4.820 | 35,550,890 |
| 2025-07-28 | 4.880 | 4.920 | 4.830 | 4.850 | 4.850 | 45,911,303 |
| 2025-07-25 | 4.840 | 4.850 | 4.780 | 4.800 | 4.800 | 35,259,901 |
| 2025-07-24 | 4.860 | 4.870 | 4.800 | 4.830 | 4.830 | 49,157,410 |
| 2025-07-23 | 5.000 | 5.150 | 4.800 | 4.850 | 4.850 | 80,742,400 |
| 2025-07-22 | 5.000 | 5.070 | 4.950 | 5.020 | 5.020 | 73,505,945 |
| 2025-07-21 | 4.920 | 5.030 | 4.920 | 5.020 | 5.020 | 67,048,452 |
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.