Huamei Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 5.050 | 5.080 | 4.940 | 4.960 | 4.960 | 82,843,901 |
| 2025-07-17 | 5.250 | 5.290 | 5.020 | 5.090 | 5.090 | 112,432,405 |
| 2025-07-16 | 5.260 | 5.400 | 5.080 | 5.140 | 5.140 | 152,667,956 |
| 2025-07-15 | 5.750 | 6.060 | 5.350 | 5.540 | 5.540 | 243,373,750 |
| 2025-07-14 | 6.350 | 6.650 | 5.940 | 5.940 | 5.940 | 245,030,614 |
| 2025-07-11 | 6.600 | 6.600 | 6.340 | 6.600 | 6.600 | 156,070,410 |
| 2025-07-10 | 5.950 | 6.000 | 5.930 | 6.000 | 6.000 | 62,405,047 |
| 2025-07-09 | 5.450 | 5.450 | 5.010 | 5.450 | 5.450 | 52,850,424 |
| 2025-07-08 | 4.600 | 4.950 | 4.550 | 4.950 | 4.950 | 58,865,056 |
| 2025-07-07 | 4.450 | 4.620 | 4.400 | 4.500 | 4.500 | 45,550,846 |
| 2025-07-04 | 4.460 | 4.650 | 4.420 | 4.490 | 4.490 | 73,058,306 |
| 2025-07-03 | 4.400 | 4.510 | 4.340 | 4.380 | 4.380 | 42,656,700 |
| 2025-07-02 | 4.480 | 4.480 | 4.310 | 4.340 | 4.340 | 36,282,246 |
| 2025-07-01 | 4.570 | 4.610 | 4.400 | 4.480 | 4.480 | 63,884,348 |
| 2025-06-30 | 4.360 | 4.760 | 4.300 | 4.570 | 4.570 | 113,490,153 |
| 2025-06-27 | 4.450 | 4.550 | 4.280 | 4.330 | 4.330 | 97,932,983 |
| 2025-06-26 | 4.110 | 4.510 | 4.070 | 4.510 | 4.510 | 101,575,195 |
| 2025-06-25 | 4.080 | 4.110 | 4.030 | 4.100 | 4.100 | 10,858,603 |
| 2025-06-24 | 4.030 | 4.110 | 4.000 | 4.060 | 4.060 | 10,094,200 |
| 2025-06-23 | 3.900 | 4.020 | 3.860 | 4.010 | 4.010 | 9,333,400 |
| 2025-06-20 | 4.070 | 4.110 | 3.910 | 3.930 | 3.930 | 13,350,582 |
| 2025-06-19 | 4.100 | 4.160 | 4.030 | 4.080 | 4.080 | 11,721,436 |
| 2025-06-18 | 4.210 | 4.240 | 4.100 | 4.120 | 4.120 | 18,809,100 |
| 2025-06-17 | 4.200 | 4.440 | 4.170 | 4.230 | 4.230 | 34,346,049 |
| 2025-06-16 | 4.060 | 4.210 | 4.020 | 4.200 | 4.200 | 19,678,113 |
| 2025-06-13 | 4.170 | 4.180 | 4.050 | 4.070 | 4.070 | 15,948,800 |
| 2025-06-12 | 4.180 | 4.210 | 4.160 | 4.190 | 4.190 | 16,236,800 |
| 2025-06-11 | 4.140 | 4.210 | 4.110 | 4.190 | 4.190 | 21,071,322 |
| 2025-06-10 | 4.160 | 4.190 | 4.050 | 4.150 | 4.150 | 37,335,033 |
| 2025-06-09 | 3.970 | 4.370 | 3.960 | 4.180 | 4.180 | 50,665,933 |
| 2025-06-06 | 4.010 | 4.060 | 3.940 | 3.970 | 3.970 | 7,868,001 |
| 2025-06-05 | 3.930 | 4.030 | 3.920 | 4.010 | 4.010 | 12,873,800 |
| 2025-06-04 | 3.990 | 4.020 | 3.920 | 3.950 | 3.950 | 13,752,200 |
| 2025-06-03 | 3.920 | 4.140 | 3.910 | 3.970 | 3.970 | 20,069,494 |
| 2025-05-30 | 4.030 | 4.140 | 3.890 | 3.920 | 3.920 | 27,201,500 |
| 2025-05-29 | 3.760 | 4.080 | 3.730 | 3.950 | 3.950 | 21,337,200 |
| 2025-05-28 | 3.810 | 3.840 | 3.730 | 3.770 | 3.770 | 7,046,400 |
| 2025-05-27 | 3.810 | 3.840 | 3.750 | 3.820 | 3.820 | 5,165,601 |
| 2025-05-26 | 3.750 | 3.820 | 3.740 | 3.810 | 3.810 | 5,218,490 |
| 2025-05-23 | 3.790 | 3.800 | 3.740 | 3.750 | 3.750 | 10,279,143 |
| 2025-05-22 | 3.850 | 3.910 | 3.750 | 3.770 | 3.770 | 10,701,600 |
| 2025-05-21 | 3.900 | 3.930 | 3.840 | 3.870 | 3.870 | 5,902,400 |
| 2025-05-20 | 3.850 | 3.930 | 3.820 | 3.920 | 3.920 | 8,008,191 |
| 2025-05-19 | 3.780 | 3.860 | 3.750 | 3.850 | 3.850 | 7,402,800 |
| 2025-05-16 | 3.750 | 3.810 | 3.730 | 3.770 | 3.770 | 5,725,900 |
| 2025-05-15 | 3.810 | 3.810 | 3.740 | 3.750 | 3.750 | 5,796,600 |
| 2025-05-14 | 3.810 | 3.840 | 3.770 | 3.820 | 3.820 | 5,948,900 |
| 2025-05-13 | 3.860 | 3.890 | 3.790 | 3.810 | 3.810 | 7,240,801 |
| 2025-05-12 | 3.850 | 3.850 | 3.790 | 3.830 | 3.830 | 5,777,300 |
| 2025-05-09 | 3.850 | 3.860 | 3.790 | 3.820 | 3.820 | 7,048,897 |
| 2025-05-08 | 3.780 | 3.870 | 3.770 | 3.860 | 3.860 | 7,595,982 |
| 2025-05-07 | 3.840 | 3.860 | 3.760 | 3.790 | 3.790 | 8,688,100 |
| 2025-05-06 | 3.780 | 3.840 | 3.760 | 3.820 | 3.820 | 6,119,800 |
| 2025-04-30 | 3.740 | 3.830 | 3.740 | 3.770 | 3.770 | 6,410,050 |
| 2025-04-29 | 3.680 | 3.790 | 3.660 | 3.760 | 3.760 | 6,257,050 |
| 2025-04-28 | 3.740 | 3.760 | 3.660 | 3.710 | 3.710 | 6,431,335 |
| 2025-04-25 | 3.710 | 3.790 | 3.710 | 3.750 | 3.750 | 5,876,801 |
| 2025-04-24 | 3.770 | 3.790 | 3.690 | 3.730 | 3.730 | 8,343,652 |
| 2025-04-23 | 3.820 | 3.850 | 3.750 | 3.770 | 3.770 | 9,446,401 |
| 2025-04-22 | 3.830 | 3.860 | 3.770 | 3.810 | 3.810 | 6,916,600 |
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.