Guangdong Haomei New Material Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	18.860	19.250	18.180	19.050	19.050	4,665,579
2026-07-20	19.360	20.180	18.840	19.110	19.110	6,244,279
2026-07-17	20.690	20.980	19.400	20.030	20.030	3,683,800
2026-07-16	20.310	21.200	20.050	20.470	20.470	3,302,854
2026-07-15	20.200	21.260	19.990	20.440	20.440	4,212,600
2026-07-14	19.930	20.380	19.640	20.140	20.140	4,867,700
2026-07-13	21.340	21.410	20.050	20.070	20.070	3,432,100
2026-07-10	21.310	21.880	20.910	21.240	21.240	4,425,400
2026-07-09	21.430	21.690	20.550	21.310	21.310	2,993,000
2026-07-08	22.800	22.800	21.660	21.700	21.700	2,964,800
2026-07-07	23.610	24.440	22.410	22.550	22.550	4,625,100
2026-07-06	25.470	25.800	23.890	23.940	23.940	7,154,239
2026-07-03	23.560	25.440	22.980	25.440	25.440	7,114,983
2026-07-02	21.880	23.600	21.760	23.130	23.130	6,983,232
2026-07-01	21.870	22.280	21.530	21.860	21.860	4,287,916
2026-06-30	22.490	23.280	21.700	22.060	22.060	5,218,754
2026-06-29	21.960	22.320	20.870	22.100	22.100	5,779,926
2026-06-26	22.700	22.880	21.910	21.960	21.960	3,924,000
2026-06-25	23.790	24.100	22.880	22.980	22.980	3,519,200
2026-06-24	23.700	24.210	23.230	23.910	23.910	4,136,400
2026-06-23	24.720	25.080	23.820	24.020	24.020	3,851,828
2026-06-22	23.850	25.650	22.880	25.220	25.220	8,251,800
2026-06-18	24.580	24.940	24.020	24.170	24.170	3,092,656
2026-06-17	25.150	25.860	24.610	24.700	24.700	5,012,200
2026-06-16	25.250	25.480	24.710	24.940	24.940	3,553,595
2026-06-15	25.610	26.090	25.170	25.370	25.370	3,313,100
2026-06-12	24.760	25.520	24.450	25.340	25.340	4,718,000
2026-06-11	24.350	25.380	23.940	24.490	24.490	4,042,400
2026-06-10	25.750	26.020	24.010	24.440	24.440	4,043,600
2026-06-09	25.380	26.260	25.350	26.020	26.020	3,613,800
2026-06-08	26.230	26.500	24.800	25.170	25.170	4,519,400
2026-06-05	27.180	27.640	26.090	26.570	26.570	4,026,433
2026-06-04	28.000	28.060	26.720	27.180	27.180	4,479,000
2026-06-03	28.300	29.150	28.000	28.310	28.310	3,291,826
2026-06-02	29.270	29.270	28.100	28.460	28.460	3,173,800
2026-06-01	30.400	30.400	28.500	29.030	29.030	4,171,161
2026-05-29	31.900	33.000	29.840	30.000	30.000	4,532,500
2026-05-28	31.010	32.000	30.630	31.400	31.400	3,423,464
2026-05-27	32.400	33.100	30.660	31.050	31.050	5,137,900
2026-05-26	32.420	33.150	31.430	32.390	32.390	4,844,800
2026-05-25	33.500	33.950	32.270	32.730	32.730	4,974,912
2026-05-22	32.790	33.440	32.330	33.180	33.180	3,952,900
2026-05-21	33.520	34.380	32.560	32.610	32.610	5,836,319
2026-05-20	34.760	35.050	33.310	33.310	33.310	10,042,367
2026-05-19	31.510	34.760	31.430	34.760	34.760	10,160,663
2026-05-18	31.010	32.940	30.300	31.600	31.600	5,901,605
2026-05-15	31.630	32.400	31.160	31.320	31.320	3,124,977
2026-05-14	33.060	33.060	31.400	31.630	31.630	5,625,300
2026-05-13	33.220	33.880	32.690	33.010	33.010	5,249,572
2026-05-12	33.640	34.000	32.620	33.000	33.000	5,134,797
2026-05-11	34.870	35.520	33.600	33.870	33.870	5,992,800
2026-05-08	34.810	35.860	34.160	34.820	34.820	5,918,074
2026-05-07	34.100	35.780	34.080	35.130	35.130	6,399,731
2026-05-06	34.720	34.770	33.600	34.180	34.180	4,441,300
2026-04-30	34.530	35.200	34.460	34.650	34.650	3,226,700
2026-04-29	34.500	35.100	34.300	34.460	34.460	3,198,600
2026-04-28	34.180	35.600	33.600	34.880	34.880	5,913,565
2026-04-27	33.360	34.660	32.670	34.180	34.180	4,961,213
2026-04-24	34.380	34.440	33.000	33.520	33.520	3,363,670
2026-04-23	33.250	34.960	32.470	33.990	33.990	7,040,670

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.