Huamei Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.830 | 3.860 | 3.770 | 3.810 | 3.810 | 6,916,600 |
| 2025-04-21 | 3.710 | 3.820 | 3.700 | 3.810 | 3.810 | 6,397,800 |
| 2025-04-18 | 3.750 | 3.780 | 3.700 | 3.740 | 3.740 | 5,177,884 |
| 2025-04-17 | 3.720 | 3.810 | 3.700 | 3.750 | 3.750 | 6,624,100 |
| 2025-04-16 | 3.770 | 3.870 | 3.670 | 3.730 | 3.730 | 11,142,901 |
| 2025-04-15 | 3.750 | 3.920 | 3.750 | 3.810 | 3.810 | 12,743,601 |
| 2025-04-14 | 3.690 | 3.830 | 3.690 | 3.740 | 3.740 | 9,492,891 |
| 2025-04-11 | 3.680 | 3.720 | 3.630 | 3.660 | 3.660 | 9,815,000 |
| 2025-04-10 | 3.590 | 3.710 | 3.590 | 3.660 | 3.660 | 12,615,985 |
| 2025-04-09 | 3.450 | 3.590 | 3.190 | 3.560 | 3.560 | 14,876,753 |
| 2025-04-08 | 3.530 | 3.600 | 3.400 | 3.490 | 3.490 | 16,858,500 |
| 2025-04-07 | 3.900 | 3.900 | 3.610 | 3.610 | 3.610 | 13,112,900 |
| 2025-04-03 | 3.940 | 4.040 | 3.920 | 4.010 | 4.010 | 7,208,201 |
| 2025-04-02 | 3.930 | 4.030 | 3.910 | 3.980 | 3.980 | 7,501,300 |
| 2025-04-01 | 3.880 | 3.970 | 3.870 | 3.930 | 3.930 | 8,281,501 |
| 2025-03-31 | 3.960 | 3.960 | 3.790 | 3.880 | 3.880 | 9,834,100 |
| 2025-03-28 | 3.970 | 4.010 | 3.920 | 3.950 | 3.950 | 8,618,201 |
| 2025-03-27 | 4.050 | 4.070 | 3.960 | 3.990 | 3.990 | 7,588,401 |
| 2025-03-26 | 3.970 | 4.060 | 3.960 | 4.040 | 4.040 | 8,468,300 |
| 2025-03-25 | 4.030 | 4.040 | 3.940 | 3.990 | 3.990 | 9,415,000 |
| 2025-03-24 | 4.160 | 4.160 | 3.940 | 4.030 | 4.030 | 16,280,500 |
| 2025-03-21 | 4.220 | 4.230 | 4.140 | 4.150 | 4.150 | 8,586,900 |
| 2025-03-20 | 4.200 | 4.270 | 4.170 | 4.230 | 4.230 | 8,963,586 |
| 2025-03-19 | 4.270 | 4.290 | 4.190 | 4.210 | 4.210 | 8,309,401 |
| 2025-03-18 | 4.310 | 4.330 | 4.250 | 4.300 | 4.300 | 11,530,600 |
| 2025-03-17 | 4.240 | 4.440 | 4.230 | 4.320 | 4.320 | 19,876,301 |
| 2025-03-14 | 4.130 | 4.250 | 4.110 | 4.240 | 4.240 | 11,513,831 |
| 2025-03-13 | 4.260 | 4.280 | 4.090 | 4.150 | 4.150 | 15,821,900 |
| 2025-03-12 | 4.200 | 4.440 | 4.190 | 4.280 | 4.280 | 27,558,100 |
| 2025-03-11 | 4.070 | 4.140 | 4.050 | 4.140 | 4.140 | 8,795,054 |
| 2025-03-10 | 4.140 | 4.170 | 4.070 | 4.110 | 4.110 | 10,959,303 |
| 2025-03-07 | 4.220 | 4.290 | 4.120 | 4.150 | 4.150 | 14,428,594 |
| 2025-03-06 | 4.110 | 4.250 | 4.090 | 4.220 | 4.220 | 17,222,100 |
| 2025-03-05 | 4.060 | 4.100 | 3.990 | 4.080 | 4.080 | 10,492,100 |
| 2025-03-04 | 4.020 | 4.090 | 4.000 | 4.080 | 4.080 | 10,485,702 |
| 2025-03-03 | 4.020 | 4.110 | 3.980 | 4.050 | 4.050 | 12,725,895 |
| 2025-02-28 | 4.160 | 4.180 | 4.000 | 4.020 | 4.020 | 16,704,000 |
| 2025-02-27 | 4.220 | 4.280 | 4.100 | 4.170 | 4.170 | 15,560,694 |
| 2025-02-26 | 4.250 | 4.310 | 4.200 | 4.240 | 4.240 | 15,519,506 |
| 2025-02-25 | 4.250 | 4.290 | 4.200 | 4.220 | 4.220 | 19,028,800 |
| 2025-02-24 | 4.330 | 4.430 | 4.210 | 4.310 | 4.310 | 27,033,200 |
| 2025-02-21 | 4.340 | 4.480 | 4.280 | 4.370 | 4.370 | 44,828,778 |
| 2025-02-20 | 4.330 | 4.630 | 4.260 | 4.270 | 4.270 | 34,797,800 |
| 2025-02-19 | 4.170 | 4.320 | 4.120 | 4.300 | 4.300 | 28,535,946 |
| 2025-02-18 | 4.390 | 4.410 | 4.160 | 4.170 | 4.170 | 31,206,100 |
| 2025-02-17 | 4.400 | 4.550 | 4.350 | 4.410 | 4.410 | 36,152,624 |
| 2025-02-14 | 4.400 | 4.480 | 4.190 | 4.480 | 4.480 | 39,876,300 |
| 2025-02-13 | 4.500 | 4.590 | 4.370 | 4.400 | 4.400 | 52,050,061 |
| 2025-02-12 | 4.180 | 4.560 | 4.150 | 4.490 | 4.490 | 62,808,775 |
| 2025-02-11 | 4.110 | 4.320 | 4.040 | 4.200 | 4.200 | 37,597,998 |
| 2025-02-10 | 3.950 | 4.110 | 3.940 | 4.100 | 4.100 | 22,534,615 |
| 2025-02-07 | 3.920 | 4.030 | 3.890 | 3.950 | 3.950 | 22,244,394 |
| 2025-02-06 | 3.840 | 3.960 | 3.780 | 3.930 | 3.930 | 21,910,920 |
| 2025-02-05 | 3.800 | 3.880 | 3.780 | 3.840 | 3.840 | 18,687,400 |
| 2025-01-27 | 3.750 | 3.850 | 3.730 | 3.730 | 3.730 | 14,596,900 |
| 2025-01-24 | 3.700 | 3.790 | 3.660 | 3.780 | 3.780 | 17,374,400 |
| 2025-01-23 | 3.740 | 3.800 | 3.700 | 3.720 | 3.720 | 15,688,000 |
| 2025-01-22 | 3.800 | 3.820 | 3.680 | 3.690 | 3.690 | 19,864,900 |
| 2025-01-21 | 3.890 | 3.950 | 3.710 | 3.810 | 3.810 | 35,933,664 |
| 2025-01-20 | 3.960 | 4.080 | 3.870 | 3.900 | 3.900 | 38,813,384 |
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.