Guangdong Haomei New Material Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	34.190	34.580	33.180	33.240	33.240	4,856,118
2026-04-21	34.010	34.770	33.770	34.440	34.440	4,049,574
2026-04-20	34.150	34.450	33.740	34.290	34.290	4,764,054
2026-04-17	34.130	34.580	33.450	34.100	34.100	5,254,164
2026-04-16	34.240	34.800	33.700	34.330	34.330	4,819,426
2026-04-15	35.010	35.010	33.920	34.380	34.380	6,332,239
2026-04-14	36.700	37.400	35.000	35.360	35.360	11,800,390
2026-04-13	35.030	38.650	33.830	38.050	38.050	19,437,650
2026-04-10	32.440	35.380	31.800	35.380	35.380	9,956,710
2026-04-09	31.800	33.970	31.000	32.160	32.160	6,443,567
2026-04-08	30.960	31.860	30.700	31.750	31.750	3,457,300
2026-04-07	29.410	30.590	29.080	30.520	30.520	2,475,000
2026-04-03	29.920	30.210	29.310	29.660	29.660	1,139,600
2026-04-02	30.490	30.650	29.680	30.190	30.190	2,766,700
2026-04-01	30.500	31.160	30.270	30.680	30.680	2,701,994
2026-03-31	30.000	31.150	29.900	30.060	30.060	2,465,582
2026-03-30	29.230	30.800	29.230	30.320	30.320	4,559,001
2026-03-27	28.400	29.500	28.000	29.070	29.070	2,394,284
2026-03-26	29.420	29.790	28.530	28.710	28.710	1,574,100
2026-03-25	29.360	29.620	29.010	29.370	29.370	2,010,789
2026-03-24	28.800	29.580	28.360	29.140	29.140	2,299,499
2026-03-23	29.670	29.810	27.800	28.190	28.190	3,829,444
2026-03-20	31.770	32.100	30.000	30.060	30.060	3,098,800
2026-03-19	33.280	33.540	31.500	31.770	31.770	3,892,568
2026-03-18	33.480	33.830	33.010	33.750	33.750	2,135,656
2026-03-17	33.420	33.970	33.100	33.490	33.490	2,724,038
2026-03-16	33.700	33.990	32.680	33.270	33.270	3,189,300
2026-03-13	32.910	34.730	32.590	33.700	33.700	4,603,074
2026-03-12	33.000	33.150	32.510	32.980	32.980	1,543,100
2026-03-11	33.150	33.400	32.530	32.980	32.980	2,500,213
2026-03-10	32.300	33.080	32.070	33.070	33.070	2,623,700
2026-03-09	33.600	33.640	30.900	31.950	31.950	6,362,200
2026-03-06	33.480	34.470	33.400	33.840	33.840	2,972,013
2026-03-05	32.880	34.920	32.690	33.760	33.760	4,415,585
2026-03-04	32.530	33.450	32.000	32.300	32.300	2,443,593
2026-03-03	34.520	35.070	32.800	32.850	32.850	3,057,248
2026-03-02	35.500	35.680	34.040	34.870	34.870	3,764,295
2026-02-27	35.700	35.980	35.510	35.710	35.710	1,993,361
2026-02-26	36.590	36.750	35.560	35.700	35.700	3,033,700
2026-02-25	36.220	36.780	35.910	36.590	36.590	1,888,800
2026-02-24	37.600	37.600	36.040	36.180	36.180	4,273,450
2026-02-13	35.030	38.180	35.010	37.650	37.650	6,711,509
2026-02-12	35.750	35.930	35.000	35.010	35.010	2,241,835
2026-02-11	36.180	36.450	35.620	35.750	35.750	2,183,388
2026-02-10	36.710	36.850	36.080	36.180	36.180	2,378,300
2026-02-09	37.600	37.600	36.630	36.830	36.830	2,452,800
2026-02-06	36.940	37.370	36.350	36.900	36.900	2,097,833
2026-02-05	38.190	38.190	36.780	37.010	37.010	3,162,702
2026-02-04	38.080	40.000	37.810	38.270	38.270	5,188,500
2026-02-03	36.850	38.350	36.290	38.180	38.180	4,213,958
2026-02-02	38.170	38.960	36.600	36.730	36.730	4,092,100
2026-01-30	39.530	40.170	38.100	38.580	38.580	3,577,638
2026-01-29	39.820	40.510	39.300	39.970	39.970	5,470,560
2026-01-28	40.430	40.570	39.190	39.820	39.820	4,543,476
2026-01-27	40.000	40.680	38.850	40.270	40.270	5,398,700
2026-01-26	39.230	42.460	39.230	40.200	40.200	8,984,812
2026-01-23	38.280	39.180	37.530	38.600	38.600	3,830,500
2026-01-22	38.060	38.150	37.610	37.930	37.930	2,305,850
2026-01-21	37.820	38.250	37.590	37.880	37.880	2,486,532
2026-01-20	39.410	39.410	37.760	38.010	38.010	4,215,700

← NewerPage 3 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.