Huamei Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.090 | 4.300 | 3.890 | 3.950 | 3.950 | 77,544,351 |
| 2025-01-16 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 37,822,191 |
| 2025-01-15 | 3.630 | 3.940 | 3.630 | 3.800 | 3.800 | 55,790,800 |
| 2025-01-14 | 3.420 | 3.580 | 3.420 | 3.580 | 3.580 | 12,582,907 |
| 2025-01-13 | 3.350 | 3.420 | 3.270 | 3.370 | 3.370 | 10,983,400 |
| 2025-01-10 | 3.500 | 3.640 | 3.400 | 3.400 | 3.400 | 16,240,000 |
| 2025-01-09 | 3.470 | 3.550 | 3.430 | 3.520 | 3.520 | 10,194,100 |
| 2025-01-08 | 3.470 | 3.510 | 3.340 | 3.470 | 3.470 | 12,494,520 |
| 2025-01-07 | 3.420 | 3.480 | 3.370 | 3.470 | 3.470 | 10,745,800 |
| 2025-01-06 | 3.430 | 3.430 | 3.260 | 3.390 | 3.390 | 14,206,400 |
| 2025-01-03 | 3.650 | 3.690 | 3.420 | 3.450 | 3.450 | 18,772,400 |
| 2025-01-02 | 3.710 | 3.780 | 3.610 | 3.650 | 3.650 | 14,936,463 |
| 2024-12-31 | 3.820 | 3.860 | 3.690 | 3.710 | 3.710 | 12,616,084 |
| 2024-12-30 | 3.850 | 3.870 | 3.720 | 3.810 | 3.810 | 11,452,201 |
| 2024-12-27 | 3.820 | 3.920 | 3.790 | 3.870 | 3.870 | 14,341,200 |
| 2024-12-26 | 3.850 | 3.920 | 3.820 | 3.840 | 3.840 | 16,236,120 |
| 2024-12-25 | 3.900 | 3.920 | 3.710 | 3.840 | 3.840 | 20,927,300 |
| 2024-12-24 | 4.000 | 4.060 | 3.850 | 3.930 | 3.930 | 22,387,475 |
| 2024-12-23 | 4.400 | 4.420 | 3.990 | 3.990 | 3.990 | 38,519,301 |
| 2024-12-20 | 4.520 | 4.590 | 4.420 | 4.430 | 4.430 | 28,159,307 |
| 2024-12-19 | 4.570 | 4.770 | 4.470 | 4.550 | 4.550 | 31,014,990 |
| 2024-12-18 | 4.510 | 4.810 | 4.410 | 4.660 | 4.660 | 43,789,487 |
| 2024-12-17 | 4.830 | 4.900 | 4.500 | 4.510 | 4.510 | 54,830,996 |
| 2024-12-16 | 4.910 | 5.040 | 4.680 | 4.920 | 4.920 | 75,914,298 |
| 2024-12-13 | 4.560 | 4.900 | 4.520 | 4.800 | 4.800 | 66,842,241 |
| 2024-12-12 | 4.650 | 4.680 | 4.510 | 4.590 | 4.590 | 22,485,401 |
| 2024-12-11 | 4.460 | 4.660 | 4.460 | 4.630 | 4.630 | 28,761,100 |
| 2024-12-10 | 4.570 | 4.620 | 4.450 | 4.500 | 4.500 | 35,570,446 |
| 2024-12-09 | 4.530 | 4.560 | 4.360 | 4.490 | 4.490 | 33,703,010 |
| 2024-12-06 | 4.360 | 4.560 | 4.330 | 4.530 | 4.530 | 46,222,800 |
| 2024-12-05 | 4.130 | 4.330 | 4.110 | 4.330 | 4.330 | 28,296,957 |
| 2024-12-04 | 4.270 | 4.270 | 4.080 | 4.120 | 4.120 | 23,068,543 |
| 2024-12-03 | 4.250 | 4.310 | 4.170 | 4.260 | 4.260 | 21,769,300 |
| 2024-12-02 | 4.170 | 4.350 | 4.170 | 4.250 | 4.250 | 26,999,643 |
| 2024-11-29 | 4.210 | 4.280 | 4.110 | 4.160 | 4.160 | 25,731,643 |
| 2024-11-28 | 4.270 | 4.420 | 4.190 | 4.210 | 4.210 | 54,343,292 |
| 2024-11-27 | 4.100 | 4.320 | 4.040 | 4.310 | 4.310 | 60,821,510 |
| 2024-11-26 | 4.040 | 4.320 | 4.020 | 4.110 | 4.110 | 41,278,009 |
| 2024-11-25 | 3.960 | 4.060 | 3.870 | 4.040 | 4.040 | 17,813,900 |
| 2024-11-22 | 4.000 | 4.140 | 3.930 | 3.950 | 3.950 | 27,033,383 |
| 2024-11-21 | 3.970 | 4.050 | 3.960 | 4.000 | 4.000 | 17,336,986 |
| 2024-11-20 | 3.850 | 4.010 | 3.840 | 4.000 | 4.000 | 20,430,201 |
| 2024-11-19 | 3.810 | 3.850 | 3.740 | 3.850 | 3.850 | 12,460,610 |
| 2024-11-18 | 3.980 | 3.980 | 3.750 | 3.810 | 3.810 | 25,021,401 |
| 2024-11-15 | 3.920 | 4.080 | 3.920 | 3.940 | 3.940 | 19,939,329 |
| 2024-11-14 | 4.090 | 4.120 | 3.910 | 3.930 | 3.930 | 19,115,510 |
| 2024-11-13 | 4.050 | 4.170 | 3.970 | 4.100 | 4.100 | 27,497,700 |
| 2024-11-12 | 4.270 | 4.280 | 4.040 | 4.080 | 4.080 | 48,262,458 |
| 2024-11-11 | 3.920 | 4.090 | 3.910 | 4.070 | 4.070 | 22,822,381 |
| 2024-11-08 | 4.020 | 4.090 | 3.910 | 3.930 | 3.930 | 22,230,600 |
| 2024-11-07 | 3.780 | 3.980 | 3.780 | 3.980 | 3.980 | 23,549,692 |
| 2024-11-06 | 3.710 | 3.880 | 3.680 | 3.830 | 3.830 | 27,032,445 |
| 2024-11-05 | 3.650 | 3.730 | 3.620 | 3.720 | 3.720 | 17,127,012 |
| 2024-11-04 | 3.660 | 3.660 | 3.570 | 3.660 | 3.660 | 13,499,052 |
| 2024-11-01 | 3.870 | 3.880 | 3.610 | 3.630 | 3.630 | 24,499,801 |
| 2024-10-31 | 3.800 | 3.960 | 3.770 | 3.880 | 3.880 | 25,042,588 |
| 2024-10-30 | 3.680 | 3.850 | 3.680 | 3.810 | 3.810 | 19,821,701 |
| 2024-10-29 | 3.980 | 3.980 | 3.720 | 3.750 | 3.750 | 24,278,457 |
| 2024-10-28 | 3.670 | 3.890 | 3.670 | 3.880 | 3.880 | 23,101,302 |
| 2024-10-25 | 3.580 | 3.680 | 3.580 | 3.660 | 3.660 | 16,385,200 |
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.