Guangdong Haomei New Material Co Lt historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	29.510	29.510	28.510	28.840	28.840	3,611,700
2026-10-20	28.420	29.360	28.130	29.190	29.190	4,240,000
2026-10-19	27.840	28.500	27.100	28.100	28.100	4,409,300
2026-10-16	27.840	28.790	27.570	27.890	27.890	3,610,500
2026-10-15	27.300	28.290	26.790	27.480	27.480	4,124,700
2026-10-14	29.140	29.390	28.050	28.100	28.100	3,386,400
2026-10-13	28.400	29.360	27.990	29.330	29.330	3,753,500
2026-10-12	29.160	29.410	28.350	28.860	28.860	6,086,300
2026-10-09	31.970	32.160	28.760	29.200	29.200	9,990,650
2026-10-08	30.810	32.160	30.200	31.950	31.950	6,092,958
2026-09-30	31.100	32.500	30.790	30.940	30.940	6,197,800
2026-09-29	31.260	31.560	30.450	31.080	31.080	2,980,600
2026-09-28	31.000	31.280	30.320	30.640	30.640	3,680,018
2026-09-24	31.900	31.900	30.800	31.000	31.000	3,060,300
2026-09-23	31.630	31.880	31.110	31.610	31.610	3,437,900
2026-09-22	31.900	32.310	31.430	31.660	31.660	4,458,400
2026-09-21	31.700	32.190	31.100	32.100	32.100	5,083,600
2026-09-18	31.630	31.850	31.050	31.470	31.470	5,468,300
2026-09-17	31.660	32.190	31.000	31.210	31.210	5,700,390
2026-09-16	29.850	32.090	29.840	31.660	31.660	7,801,700
2026-09-15	30.580	30.650	29.500	29.800	29.800	6,648,200
2026-09-14	30.530	30.720	29.690	30.580	30.580	5,265,395
2026-09-11	30.700	30.700	28.900	30.530	30.530	9,546,010
2026-09-10	30.800	31.540	30.210	30.650	30.650	8,714,800
2026-09-09	30.180	32.190	30.000	30.510	30.510	16,073,629
2026-09-08	29.270	30.290	28.830	30.170	30.170	15,291,040
2026-09-07	26.300	28.770	26.150	28.770	28.770	15,516,696
2026-09-04	24.560	26.700	24.360	26.150	26.150	14,184,552
2026-09-03	23.500	24.750	23.050	24.350	24.350	8,830,746
2026-09-02	23.700	23.770	23.000	23.370	23.370	4,469,700
2026-09-01	24.430	24.550	23.890	23.950	23.950	4,925,094
2026-08-31	24.210	24.470	23.860	24.430	24.430	4,983,760
2026-08-28	24.160	24.700	24.030	24.520	24.520	8,000,426
2026-08-27	24.300	24.750	23.620	24.440	24.440	10,140,606
2026-08-26	23.910	24.980	23.690	24.840	24.840	13,489,673
2026-08-25	23.700	23.850	23.070	23.690	23.690	6,473,431
2026-08-24	24.040	24.240	23.420	23.780	23.780	11,531,963
2026-08-21	21.800	24.110	21.680	24.110	24.110	11,864,974
2026-08-20	22.430	22.430	21.650	21.920	21.920	5,854,400
2026-08-19	23.920	23.950	22.000	22.100	22.100	10,587,972
2026-08-18	22.660	24.570	22.210	24.050	24.050	14,954,982
2026-08-17	23.400	23.450	22.110	22.770	22.770	11,995,126
2026-08-14	21.140	23.300	21.010	23.300	23.300	6,045,957
2026-08-13	21.410	22.180	21.120	21.180	21.180	3,689,300
2026-08-12	21.200	21.650	21.110	21.410	21.410	2,393,221
2026-08-11	21.480	21.530	21.160	21.190	21.190	2,962,074
2026-08-10	21.040	21.630	21.020	21.560	21.560	2,917,784
2026-08-07	20.870	21.130	20.560	21.030	21.030	3,314,219
2026-08-06	21.140	21.360	20.600	20.960	20.960	3,476,584
2026-08-05	20.700	21.140	20.650	21.140	21.140	3,409,400
2026-08-04	20.570	20.880	20.390	20.750	20.750	2,658,902
2026-08-03	20.200	20.680	19.910	20.570	20.570	3,026,890
2026-07-31	19.910	20.400	19.810	20.260	20.260	2,965,800
2026-07-30	19.900	20.330	19.520	19.570	19.570	3,496,984
2026-07-29	19.600	20.240	19.500	20.090	20.090	3,802,990
2026-07-28	19.510	19.910	19.170	19.600	19.600	2,865,900
2026-07-27	18.620	19.800	18.540	19.800	19.800	2,625,400
2026-07-24	19.320	19.730	18.880	18.940	18.940	3,364,109
2026-07-23	19.020	19.620	18.920	19.570	19.570	4,626,213
2026-07-22	19.010	19.590	18.810	18.980	18.980	2,678,926

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-26	0.1600 CNY
2024-09-24	0.2500 CNY
2022-05-09	0.2200 CNY
2021-04-23	0.1300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.