Hunan Huamin Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.700 | 5.720 | 5.140 | 5.590 | 5.590 | 33,211,402 |
| 2026-07-20 | 6.050 | 6.170 | 5.560 | 5.690 | 5.690 | 32,066,600 |
| 2026-07-17 | 6.450 | 6.590 | 5.880 | 5.970 | 5.970 | 29,581,900 |
| 2026-07-16 | 6.480 | 6.630 | 6.380 | 6.490 | 6.490 | 22,970,400 |
| 2026-07-15 | 6.300 | 6.730 | 6.250 | 6.570 | 6.570 | 35,058,102 |
| 2026-07-14 | 6.350 | 6.510 | 6.130 | 6.300 | 6.300 | 22,489,301 |
| 2026-07-13 | 6.800 | 7.050 | 6.170 | 6.350 | 6.350 | 45,124,602 |
| 2026-07-10 | 6.830 | 7.280 | 6.780 | 6.840 | 6.840 | 34,639,902 |
| 2026-07-09 | 7.160 | 7.260 | 6.700 | 6.880 | 6.880 | 34,165,664 |
| 2026-07-08 | 7.480 | 7.530 | 7.010 | 7.050 | 7.050 | 32,514,900 |
| 2026-07-07 | 7.480 | 7.860 | 7.210 | 7.360 | 7.360 | 48,452,688 |
| 2026-07-06 | 7.990 | 8.470 | 7.680 | 7.690 | 7.690 | 72,412,445 |
| 2026-07-03 | 7.440 | 8.380 | 7.190 | 7.790 | 7.790 | 96,855,852 |
| 2026-07-02 | 7.100 | 8.140 | 6.850 | 7.450 | 7.450 | 118,972,906 |
| 2026-07-01 | 5.880 | 7.010 | 5.610 | 7.010 | 7.010 | 98,821,617 |
| 2026-06-30 | 6.000 | 6.060 | 5.790 | 5.840 | 5.840 | 22,860,660 |
| 2026-06-29 | 5.730 | 6.230 | 5.650 | 6.080 | 6.080 | 29,868,561 |
| 2026-06-26 | 5.600 | 6.200 | 5.530 | 5.870 | 5.870 | 29,733,260 |
| 2026-06-25 | 5.910 | 6.000 | 5.580 | 5.660 | 5.660 | 15,004,159 |
| 2026-06-24 | 5.510 | 5.680 | 5.400 | 5.600 | 5.600 | 14,245,800 |
| 2026-06-23 | 5.660 | 5.730 | 5.560 | 5.580 | 5.580 | 12,882,362 |
| 2026-06-22 | 5.700 | 5.790 | 5.510 | 5.680 | 5.680 | 15,514,967 |
| 2026-06-18 | 6.000 | 6.000 | 5.710 | 5.750 | 5.750 | 19,232,900 |
| 2026-06-17 | 6.060 | 6.150 | 5.940 | 6.010 | 6.010 | 21,173,600 |
| 2026-06-16 | 6.050 | 6.220 | 5.810 | 6.140 | 6.140 | 28,798,699 |
| 2026-06-15 | 5.970 | 6.140 | 5.880 | 6.070 | 6.070 | 27,610,699 |
| 2026-06-12 | 6.540 | 6.620 | 5.940 | 6.080 | 6.080 | 50,819,699 |
| 2026-06-11 | 5.720 | 6.730 | 5.690 | 6.420 | 6.420 | 59,984,199 |
| 2026-06-10 | 5.700 | 5.700 | 5.450 | 5.620 | 5.620 | 18,294,910 |
| 2026-06-09 | 5.730 | 5.890 | 5.620 | 5.760 | 5.760 | 14,937,400 |
| 2026-06-08 | 6.020 | 6.050 | 5.700 | 5.720 | 5.720 | 20,961,600 |
| 2026-06-05 | 5.900 | 6.270 | 5.850 | 6.150 | 6.150 | 26,044,740 |
| 2026-06-04 | 5.850 | 5.960 | 5.740 | 5.870 | 5.870 | 12,129,600 |
| 2026-06-03 | 5.880 | 5.980 | 5.800 | 5.900 | 5.900 | 13,260,600 |
| 2026-06-02 | 6.080 | 6.090 | 5.810 | 5.880 | 5.880 | 19,134,900 |
| 2026-06-01 | 6.100 | 6.250 | 6.030 | 6.080 | 6.080 | 15,487,900 |
| 2026-05-29 | 6.480 | 6.500 | 6.030 | 6.070 | 6.070 | 28,227,100 |
| 2026-05-28 | 6.140 | 6.550 | 6.000 | 6.510 | 6.510 | 31,553,449 |
| 2026-05-27 | 6.150 | 6.480 | 6.100 | 6.200 | 6.200 | 29,477,721 |
| 2026-05-26 | 6.220 | 6.400 | 5.990 | 6.140 | 6.140 | 25,280,900 |
| 2026-05-25 | 6.440 | 6.500 | 6.180 | 6.220 | 6.220 | 15,135,960 |
| 2026-05-22 | 6.330 | 6.470 | 6.250 | 6.420 | 6.420 | 15,570,700 |
| 2026-05-21 | 6.740 | 6.790 | 6.280 | 6.300 | 6.300 | 21,743,150 |
| 2026-05-20 | 6.810 | 6.840 | 6.630 | 6.680 | 6.680 | 19,848,801 |
| 2026-05-19 | 6.870 | 7.010 | 6.780 | 6.860 | 6.860 | 16,826,801 |
| 2026-05-18 | 6.940 | 6.940 | 6.770 | 6.870 | 6.870 | 16,384,359 |
| 2026-05-15 | 7.090 | 7.210 | 6.880 | 6.980 | 6.980 | 26,850,900 |
| 2026-05-14 | 7.280 | 7.400 | 7.120 | 7.120 | 7.120 | 25,228,600 |
| 2026-05-13 | 7.060 | 7.320 | 7.040 | 7.250 | 7.250 | 27,590,699 |
| 2026-05-12 | 7.330 | 7.440 | 7.050 | 7.120 | 7.120 | 29,498,539 |
| 2026-05-11 | 7.320 | 7.400 | 7.230 | 7.340 | 7.340 | 39,704,359 |
| 2026-05-08 | 6.750 | 7.400 | 6.680 | 7.320 | 7.320 | 66,800,758 |
| 2026-05-07 | 6.530 | 6.980 | 6.520 | 6.890 | 6.890 | 42,738,738 |
| 2026-05-06 | 6.450 | 6.570 | 6.410 | 6.560 | 6.560 | 16,741,660 |
| 2026-04-30 | 6.350 | 6.450 | 6.330 | 6.440 | 6.440 | 13,412,700 |
| 2026-04-29 | 6.190 | 6.490 | 6.140 | 6.400 | 6.400 | 19,485,840 |
| 2026-04-28 | 6.360 | 6.380 | 6.120 | 6.210 | 6.210 | 22,536,150 |
| 2026-04-27 | 6.400 | 6.480 | 6.220 | 6.480 | 6.480 | 16,917,881 |
| 2026-04-24 | 6.330 | 6.490 | 6.310 | 6.430 | 6.430 | 16,348,900 |
| 2026-04-23 | 6.630 | 6.700 | 6.260 | 6.360 | 6.360 | 29,548,359 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.