Guangdong Haomei New Material Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	39.410	39.410	37.760	38.010	38.010	4,215,700
2026-01-19	39.890	40.020	38.600	39.020	39.020	3,763,900
2026-01-16	39.580	39.880	39.250	39.740	39.740	2,401,081
2026-01-15	39.710	40.290	39.250	39.520	39.520	2,511,500
2026-01-14	39.600	40.650	39.250	39.730	39.730	4,853,200
2026-01-13	39.880	40.500	39.380	39.630	39.630	3,069,300
2026-01-12	40.600	40.690	39.260	40.000	40.000	3,550,192
2026-01-09	39.470	40.880	39.370	40.330	40.330	3,597,487
2026-01-08	39.080	40.550	38.750	39.710	39.710	3,950,901
2026-01-07	37.990	39.390	37.700	39.080	39.080	5,272,200
2026-01-06	36.950	38.850	36.620	38.000	38.000	6,831,501
2026-01-05	36.860	37.040	36.210	36.940	36.940	3,126,500
2025-12-31	37.800	38.000	36.750	36.800	36.800	3,373,800
2025-12-30	37.910	38.130	37.300	37.740	37.740	2,653,541
2025-12-29	36.720	39.500	36.370	38.160	38.160	5,603,147
2025-12-26	37.000	37.100	36.370	36.720	36.720	1,866,080
2025-12-25	36.500	37.250	36.240	36.800	36.800	2,615,582
2025-12-24	36.700	37.600	36.080	36.750	36.750	2,913,600
2025-12-23	37.300	37.490	36.140	36.220	36.220	2,469,900
2025-12-22	36.700	37.800	36.520	37.300	37.300	2,862,877
2025-12-19	36.800	37.410	36.500	36.500	36.500	2,043,283
2025-12-18	36.400	37.080	36.050	36.520	36.520	1,649,300
2025-12-17	36.850	37.200	35.560	36.650	36.650	2,670,600
2025-12-16	37.860	37.860	36.360	36.850	36.850	2,231,900
2025-12-15	38.370	38.800	37.620	37.750	37.750	2,446,200
2025-12-12	39.200	39.200	38.520	38.790	38.790	2,066,470
2025-12-11	39.600	39.600	38.500	38.600	38.600	3,787,239
2025-12-10	38.570	40.000	37.860	39.410	39.410	3,915,300
2025-12-09	39.610	39.790	38.560	38.790	38.790	2,588,900
2025-12-08	38.580	40.050	38.490	39.850	39.850	3,559,800
2025-12-05	38.370	38.790	37.440	38.580	38.580	2,598,400
2025-12-04	38.980	39.000	38.000	38.600	38.600	1,794,600
2025-12-03	38.790	40.670	38.500	38.980	38.980	4,805,300
2025-12-02	38.410	39.040	38.100	38.790	38.790	2,013,264
2025-12-01	38.780	39.200	38.310	38.410	38.410	2,369,700
2025-11-28	38.740	39.060	38.100	38.720	38.720	1,935,833
2025-11-27	38.150	39.700	38.150	39.040	39.040	3,433,148
2025-11-26	36.790	39.360	36.400	38.520	38.520	4,974,374
2025-11-25	37.030	37.200	35.530	36.980	36.980	4,786,950
2025-11-24	37.650	38.000	36.520	36.600	36.600	2,855,418
2025-11-21	38.660	39.190	37.560	37.580	37.580	3,120,161
2025-11-20	39.810	40.290	38.920	39.110	39.110	2,232,500
2025-11-19	41.500	41.740	39.230	39.810	39.810	4,443,400
2025-11-18	41.680	42.790	41.030	41.250	41.250	4,949,870
2025-11-17	38.910	42.510	38.880	41.820	41.820	7,272,797
2025-11-14	39.440	40.030	38.910	38.950	38.950	2,425,600
2025-11-13	39.590	40.240	39.050	39.830	39.830	2,322,667
2025-11-12	40.400	40.440	39.180	39.290	39.290	2,428,000
2025-11-11	41.370	41.370	40.200	40.420	40.420	2,452,700
2025-11-10	41.500	41.700	40.650	41.100	41.100	4,737,770
2025-11-07	41.500	42.600	40.810	41.470	41.470	8,235,314
2025-11-06	37.570	41.420	37.560	41.420	41.420	9,658,116
2025-11-05	38.200	38.200	37.210	37.650	37.650	2,183,300
2025-11-04	39.330	39.330	38.030	38.160	38.160	2,287,700
2025-11-03	39.370	39.490	38.500	39.140	39.140	2,992,100
2025-10-31	38.950	39.380	38.600	39.150	39.150	2,100,605
2025-10-30	40.310	40.310	38.650	38.710	38.710	5,000,026
2025-10-29	40.470	41.920	40.120	40.330	40.330	3,399,055
2025-10-28	40.390	41.300	40.040	40.460	40.460	2,904,500
2025-10-27	40.940	40.940	39.880	40.410	40.410	2,903,700

← NewerPage 4 of 21 · 1,213 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.