Huamei Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.610 | 3.620 | 3.560 | 3.600 | 3.600 | 11,969,901 |
| 2024-10-23 | 3.660 | 3.660 | 3.580 | 3.630 | 3.630 | 15,296,544 |
| 2024-10-22 | 3.580 | 3.740 | 3.580 | 3.660 | 3.660 | 20,123,300 |
| 2024-10-21 | 3.530 | 3.620 | 3.510 | 3.590 | 3.590 | 13,494,700 |
| 2024-10-18 | 3.500 | 3.580 | 3.420 | 3.540 | 3.540 | 13,617,468 |
| 2024-10-17 | 3.580 | 3.630 | 3.480 | 3.490 | 3.490 | 8,967,900 |
| 2024-10-16 | 3.420 | 3.570 | 3.420 | 3.560 | 3.560 | 9,013,800 |
| 2024-10-15 | 3.460 | 3.580 | 3.430 | 3.480 | 3.480 | 9,336,700 |
| 2024-10-14 | 3.460 | 3.510 | 3.400 | 3.490 | 3.490 | 10,404,590 |
| 2024-10-11 | 3.610 | 3.640 | 3.400 | 3.450 | 3.450 | 11,904,135 |
| 2024-10-10 | 3.570 | 3.720 | 3.500 | 3.600 | 3.600 | 13,768,119 |
| 2024-10-09 | 3.870 | 3.960 | 3.570 | 3.570 | 3.570 | 20,679,324 |
| 2024-10-08 | 4.160 | 4.180 | 3.740 | 3.970 | 3.970 | 31,454,101 |
| 2024-09-30 | 3.700 | 3.850 | 3.540 | 3.810 | 3.810 | 28,978,421 |
| 2024-09-27 | 3.420 | 3.570 | 3.420 | 3.510 | 3.510 | 16,892,252 |
| 2024-09-26 | 3.310 | 3.400 | 3.290 | 3.390 | 3.390 | 14,543,200 |
| 2024-09-25 | 3.220 | 3.380 | 3.220 | 3.310 | 3.310 | 17,820,400 |
| 2024-09-24 | 3.120 | 3.210 | 3.070 | 3.210 | 3.210 | 11,072,500 |
| 2024-09-23 | 3.060 | 3.120 | 3.060 | 3.100 | 3.100 | 5,306,001 |
| 2024-09-20 | 3.100 | 3.140 | 3.060 | 3.080 | 3.080 | 8,358,070 |
| 2024-09-19 | 3.010 | 3.100 | 2.960 | 3.090 | 3.090 | 7,942,500 |
| 2024-09-18 | 3.030 | 3.030 | 2.930 | 3.000 | 3.000 | 7,712,000 |
| 2024-09-13 | 3.050 | 3.060 | 3.020 | 3.030 | 3.030 | 5,196,300 |
| 2024-09-12 | 3.050 | 3.110 | 3.040 | 3.060 | 3.060 | 7,159,019 |
| 2024-09-11 | 3.100 | 3.100 | 3.020 | 3.040 | 3.040 | 5,466,044 |
| 2024-09-10 | 3.080 | 3.110 | 3.020 | 3.110 | 3.110 | 6,469,800 |
| 2024-09-09 | 3.040 | 3.100 | 2.990 | 3.060 | 3.060 | 6,727,600 |
| 2024-09-06 | 3.090 | 3.110 | 3.030 | 3.030 | 3.030 | 4,986,101 |
| 2024-09-05 | 3.040 | 3.110 | 3.020 | 3.090 | 3.090 | 6,221,801 |
| 2024-09-04 | 3.040 | 3.100 | 3.020 | 3.050 | 3.050 | 6,454,200 |
| 2024-09-03 | 3.130 | 3.130 | 3.020 | 3.050 | 3.050 | 8,395,300 |
| 2024-09-02 | 3.110 | 3.150 | 3.100 | 3.120 | 3.120 | 9,561,200 |
| 2024-08-30 | 3.000 | 3.140 | 2.990 | 3.110 | 3.110 | 8,134,201 |
| 2024-08-29 | 2.940 | 3.010 | 2.920 | 2.990 | 2.990 | 5,335,100 |
| 2024-08-28 | 2.900 | 2.980 | 2.840 | 2.950 | 2.950 | 6,333,100 |
| 2024-08-27 | 2.940 | 2.960 | 2.860 | 2.880 | 2.880 | 4,811,200 |
| 2024-08-26 | 2.890 | 2.970 | 2.880 | 2.940 | 2.940 | 4,557,799 |
| 2024-08-23 | 2.980 | 2.990 | 2.890 | 2.930 | 2.930 | 7,685,200 |
| 2024-08-22 | 3.070 | 3.100 | 2.960 | 2.980 | 2.980 | 6,034,000 |
| 2024-08-21 | 3.080 | 3.140 | 3.050 | 3.060 | 3.060 | 6,241,100 |
| 2024-08-20 | 3.130 | 3.150 | 3.080 | 3.100 | 3.100 | 6,182,419 |
| 2024-08-19 | 3.060 | 3.150 | 3.050 | 3.130 | 3.130 | 7,783,700 |
| 2024-08-16 | 3.110 | 3.120 | 3.070 | 3.070 | 3.070 | 5,010,699 |
| 2024-08-15 | 3.050 | 3.120 | 3.010 | 3.100 | 3.100 | 6,229,600 |
| 2024-08-14 | 3.050 | 3.080 | 3.010 | 3.050 | 3.050 | 5,302,639 |
| 2024-08-13 | 3.020 | 3.040 | 2.970 | 3.040 | 3.040 | 5,257,500 |
| 2024-08-12 | 3.040 | 3.060 | 3.000 | 3.020 | 3.020 | 4,370,400 |
| 2024-08-09 | 3.100 | 3.120 | 3.040 | 3.040 | 3.040 | 4,801,019 |
| 2024-08-08 | 3.060 | 3.120 | 3.040 | 3.100 | 3.100 | 5,888,100 |
| 2024-08-07 | 3.120 | 3.150 | 3.080 | 3.080 | 3.080 | 5,432,453 |
| 2024-08-06 | 3.030 | 3.090 | 3.030 | 3.090 | 3.090 | 7,067,200 |
| 2024-08-05 | 3.030 | 3.090 | 3.000 | 3.010 | 3.010 | 6,861,801 |
| 2024-08-02 | 3.050 | 3.090 | 3.020 | 3.030 | 3.030 | 6,524,700 |
| 2024-08-01 | 3.040 | 3.100 | 3.020 | 3.060 | 3.060 | 8,754,100 |
| 2024-07-31 | 2.970 | 3.050 | 2.950 | 3.040 | 3.040 | 8,190,800 |
| 2024-07-30 | 2.910 | 2.980 | 2.890 | 2.960 | 2.960 | 5,936,646 |
| 2024-07-29 | 2.930 | 2.940 | 2.850 | 2.910 | 2.910 | 6,144,100 |
| 2024-07-26 | 2.790 | 2.920 | 2.790 | 2.910 | 2.910 | 6,369,900 |
| 2024-07-25 | 2.780 | 2.850 | 2.750 | 2.810 | 2.810 | 6,194,316 |
| 2024-07-24 | 2.850 | 2.870 | 2.780 | 2.780 | 2.780 | 5,850,600 |
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.