Guangdong Haomei New Material Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 28.000 | 28.140 | 27.520 | 27.790 | 27.669 | 5,043,549 |
| 2025-04-24 | 27.880 | 28.330 | 27.530 | 28.120 | 27.998 | 6,748,265 |
| 2025-04-23 | 27.000 | 28.150 | 26.680 | 27.880 | 27.759 | 7,757,143 |
| 2025-04-22 | 26.680 | 27.500 | 26.400 | 26.900 | 26.783 | 7,432,144 |
| 2025-04-21 | 25.490 | 26.980 | 25.310 | 26.690 | 26.574 | 6,811,167 |
| 2025-04-18 | 25.490 | 25.770 | 25.000 | 25.390 | 25.280 | 2,850,187 |
| 2025-04-17 | 25.780 | 26.280 | 25.450 | 25.600 | 25.489 | 4,216,646 |
| 2025-04-16 | 25.900 | 26.080 | 25.400 | 25.990 | 25.877 | 4,164,014 |
| 2025-04-15 | 25.920 | 26.400 | 25.700 | 25.900 | 25.787 | 4,112,211 |
| 2025-04-14 | 25.750 | 27.000 | 25.720 | 26.300 | 26.186 | 8,189,566 |
| 2025-04-11 | 25.310 | 26.380 | 25.010 | 25.830 | 25.718 | 9,923,003 |
| 2025-04-10 | 23.500 | 25.500 | 23.500 | 25.150 | 25.041 | 11,574,970 |
| 2025-04-09 | 22.380 | 23.550 | 21.550 | 23.250 | 23.149 | 6,690,274 |
| 2025-04-08 | 21.360 | 23.800 | 19.580 | 22.830 | 22.731 | 10,517,270 |
| 2025-04-07 | 21.980 | 22.640 | 21.700 | 21.700 | 21.606 | 5,001,017 |
| 2025-04-03 | 23.640 | 24.450 | 23.550 | 24.110 | 24.005 | 3,707,886 |
| 2025-04-02 | 23.750 | 24.170 | 23.650 | 24.000 | 23.896 | 3,339,571 |
| 2025-04-01 | 23.970 | 24.130 | 23.560 | 23.630 | 23.527 | 3,130,561 |
| 2025-03-31 | 23.800 | 24.200 | 23.180 | 23.920 | 23.816 | 5,433,538 |
| 2025-03-28 | 25.100 | 25.450 | 23.870 | 24.000 | 23.896 | 7,402,680 |
| 2025-03-27 | 24.030 | 25.500 | 23.600 | 25.100 | 24.991 | 9,472,478 |
| 2025-03-26 | 24.190 | 24.770 | 23.900 | 24.270 | 24.164 | 4,148,079 |
| 2025-03-25 | 24.750 | 25.000 | 24.230 | 24.380 | 24.274 | 5,289,171 |
| 2025-03-24 | 24.270 | 25.000 | 24.090 | 24.700 | 24.593 | 6,630,104 |
| 2025-03-21 | 25.190 | 25.460 | 24.300 | 24.490 | 24.384 | 7,078,028 |
| 2025-03-20 | 24.930 | 25.180 | 24.500 | 24.880 | 24.772 | 7,038,101 |
| 2025-03-19 | 25.420 | 25.540 | 24.040 | 24.860 | 24.752 | 10,706,370 |
| 2025-03-18 | 25.520 | 25.910 | 25.100 | 25.320 | 25.210 | 15,872,630 |
| 2025-03-17 | 23.210 | 25.520 | 23.210 | 25.520 | 25.409 | 12,248,630 |
| 2025-03-14 | 23.290 | 23.540 | 23.000 | 23.200 | 23.099 | 3,836,012 |
| 2025-03-13 | 23.730 | 23.930 | 22.970 | 23.280 | 23.179 | 3,777,400 |
| 2025-03-12 | 23.970 | 24.130 | 23.600 | 23.730 | 23.627 | 4,088,500 |
| 2025-03-11 | 23.430 | 24.180 | 23.260 | 23.970 | 23.866 | 5,406,537 |
| 2025-03-10 | 23.580 | 23.850 | 23.000 | 23.580 | 23.477 | 5,017,600 |
| 2025-03-07 | 23.800 | 23.930 | 23.300 | 23.480 | 23.378 | 6,538,030 |
| 2025-03-06 | 23.480 | 24.500 | 23.470 | 23.670 | 23.567 | 8,449,666 |
| 2025-03-05 | 22.520 | 23.230 | 22.450 | 23.200 | 23.099 | 5,691,600 |
| 2025-03-04 | 21.800 | 22.730 | 21.710 | 22.440 | 22.342 | 4,002,247 |
| 2025-03-03 | 21.820 | 22.470 | 21.700 | 21.890 | 21.795 | 3,433,502 |
| 2025-02-28 | 22.280 | 22.280 | 21.700 | 21.710 | 21.616 | 3,356,836 |
| 2025-02-27 | 22.900 | 23.040 | 21.750 | 22.290 | 22.193 | 4,999,900 |
| 2025-02-26 | 23.130 | 23.290 | 22.600 | 22.920 | 22.820 | 4,722,324 |
| 2025-02-25 | 22.980 | 23.660 | 22.860 | 23.140 | 23.039 | 5,157,000 |
| 2025-02-24 | 23.800 | 24.270 | 22.900 | 23.180 | 23.079 | 6,676,830 |
| 2025-02-21 | 23.660 | 24.370 | 23.650 | 23.800 | 23.697 | 8,179,078 |
| 2025-02-20 | 23.580 | 23.820 | 23.310 | 23.650 | 23.547 | 4,390,905 |
| 2025-02-19 | 22.970 | 23.630 | 22.760 | 23.580 | 23.477 | 7,151,856 |
| 2025-02-18 | 23.390 | 23.790 | 22.920 | 22.980 | 22.880 | 10,144,950 |
| 2025-02-17 | 21.500 | 23.220 | 21.480 | 23.190 | 23.089 | 11,868,560 |
| 2025-02-14 | 21.610 | 21.900 | 21.500 | 21.670 | 21.576 | 3,289,700 |
| 2025-02-13 | 21.960 | 22.230 | 21.680 | 21.710 | 21.616 | 5,655,404 |
| 2025-02-12 | 21.680 | 22.020 | 21.320 | 21.960 | 21.865 | 6,240,634 |
| 2025-02-11 | 21.560 | 21.880 | 21.220 | 21.680 | 21.586 | 8,504,913 |
| 2025-02-10 | 20.680 | 22.440 | 20.380 | 21.710 | 21.616 | 11,721,900 |
| 2025-02-07 | 21.000 | 21.100 | 20.450 | 20.700 | 20.610 | 8,682,946 |
| 2025-02-06 | 20.860 | 21.360 | 20.630 | 20.970 | 20.879 | 5,094,467 |
| 2025-02-05 | 21.000 | 21.220 | 20.700 | 20.920 | 20.829 | 2,850,756 |
| 2025-01-27 | 21.000 | 21.380 | 20.940 | 21.000 | 20.909 | 3,686,200 |
| 2025-01-24 | 20.770 | 21.010 | 20.320 | 20.900 | 20.809 | 4,205,500 |
| 2025-01-23 | 20.740 | 21.300 | 20.490 | 20.770 | 20.680 | 6,127,834 |
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.