Guangdong Haomei New Material Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	20.310	20.620	20.150	20.350	20.262	2,633,394
2025-01-21	20.440	20.600	20.000	20.440	20.351	3,134,900
2025-01-20	20.620	20.660	20.140	20.310	20.222	3,084,432
2025-01-17	20.700	20.790	20.250	20.320	20.232	2,684,400
2025-01-16	20.880	21.580	20.500	20.640	20.550	5,174,900
2025-01-15	20.850	21.330	20.450	20.800	20.710	3,174,921
2025-01-14	20.490	21.120	20.420	20.840	20.749	3,828,621
2025-01-13	20.370	20.800	20.300	20.530	20.441	2,305,286
2025-01-10	21.190	22.100	20.900	20.920	20.829	4,487,500
2025-01-09	20.460	21.580	20.460	21.390	21.297	4,631,076
2025-01-08	20.830	20.950	20.100	20.690	20.600	2,806,200
2025-01-07	20.320	20.890	19.860	20.860	20.769	4,163,700
2025-01-06	20.030	20.880	19.910	20.260	20.172	4,071,434
2025-01-03	21.610	22.200	20.000	20.000	19.913	4,779,256
2025-01-02	21.180	22.120	21.100	21.340	21.247	4,977,060
2024-12-31	20.930	21.590	20.760	21.170	21.078	4,610,091
2024-12-30	21.360	21.690	20.650	20.870	20.779	4,931,600
2024-12-27	22.000	22.690	21.720	21.780	21.685	6,321,778
2024-12-26	21.800	22.180	21.550	22.000	21.904	4,229,558
2024-12-25	21.500	21.890	21.270	21.780	21.685	4,810,707
2024-12-24	21.350	22.000	21.100	21.650	21.556	5,471,501
2024-12-23	21.770	22.210	21.100	21.460	21.367	7,273,766
2024-12-20	20.940	21.500	20.840	21.450	21.357	5,436,400
2024-12-19	20.940	21.020	20.320	20.790	20.700	4,712,200
2024-12-18	20.010	21.680	20.000	20.930	20.839	9,212,635
2024-12-17	20.780	20.780	19.850	19.980	19.893	3,971,458
2024-12-16	21.200	21.230	20.400	20.730	20.640	5,759,755
2024-12-13	20.430	21.740	20.310	21.290	21.197	9,591,986
2024-12-12	20.400	20.590	20.190	20.430	20.341	5,613,200
2024-12-11	21.200	21.200	20.100	20.310	20.222	10,515,930
2024-12-10	23.150	23.170	21.150	21.290	21.197	12,896,930
2024-12-09	23.010	23.920	22.510	22.680	22.581	9,920,875
2024-12-06	22.460	23.730	22.010	23.580	23.477	9,279,513
2024-12-05	22.490	22.780	22.000	22.500	22.402	6,093,913
2024-12-04	22.380	22.770	21.900	22.490	22.392	7,238,313
2024-12-03	21.920	22.730	21.230	22.390	22.293	11,178,380
2024-12-02	20.970	22.210	20.890	21.700	21.606	8,669,113
2024-11-29	20.460	21.080	20.080	20.970	20.879	6,079,800
2024-11-28	21.230	21.280	20.220	20.480	20.391	7,609,995
2024-11-27	21.160	21.500	20.500	21.300	21.207	10,932,010
2024-11-26	19.950	22.060	19.950	21.200	21.108	15,409,500
2024-11-25	20.430	20.600	19.600	20.050	19.963	10,802,930
2024-11-22	19.460	21.430	19.230	20.420	20.331	18,198,090
2024-11-21	19.860	20.100	19.120	19.480	19.395	4,383,563
2024-11-20	19.750	20.060	19.560	19.800	19.714	4,741,995
2024-11-19	19.260	19.820	19.070	19.650	19.565	4,350,526
2024-11-18	20.300	20.340	19.000	19.350	19.266	8,225,100
2024-11-15	21.010	21.560	20.200	20.220	20.132	6,802,500
2024-11-14	20.490	21.910	20.490	21.000	20.909	10,116,600
2024-11-13	20.850	21.180	20.200	20.920	20.829	7,163,735
2024-11-12	21.280	21.760	20.190	20.850	20.759	14,186,600
2024-11-11	22.700	23.810	21.580	21.970	21.874	15,916,850
2024-11-08	23.980	23.980	22.410	22.700	22.601	16,167,740
2024-11-07	20.730	22.790	20.500	22.790	22.691	8,113,384
2024-11-06	21.080	21.440	20.360	20.720	20.630	9,857,380
2024-11-05	20.000	20.980	19.960	20.890	20.799	8,090,168
2024-11-04	18.880	20.140	18.680	20.000	19.913	8,110,560
2024-11-01	20.080	20.080	18.800	18.900	18.818	10,027,440
2024-10-31	20.270	20.880	20.020	20.150	20.062	7,201,100
2024-10-30	19.610	20.450	19.610	20.300	20.212	7,723,800

← NewerPage 8 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.