Hunan Huamin Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6.730 | 6.730 | 6.620 | 6.640 | 6.640 | 20,412,301 |
| 2026-04-21 | 6.800 | 6.950 | 6.730 | 6.780 | 6.780 | 19,662,350 |
| 2026-04-20 | 6.690 | 6.880 | 6.650 | 6.840 | 6.840 | 26,496,939 |
| 2026-04-17 | 6.680 | 6.740 | 6.560 | 6.700 | 6.700 | 25,402,279 |
| 2026-04-16 | 6.670 | 6.760 | 6.630 | 6.730 | 6.730 | 21,777,350 |
| 2026-04-15 | 6.820 | 6.850 | 6.670 | 6.690 | 6.690 | 21,869,400 |
| 2026-04-14 | 6.920 | 6.920 | 6.750 | 6.840 | 6.840 | 30,661,131 |
| 2026-04-13 | 6.920 | 7.090 | 6.750 | 6.970 | 6.970 | 46,395,840 |
| 2026-04-10 | 6.750 | 6.840 | 6.680 | 6.770 | 6.770 | 26,334,230 |
| 2026-04-09 | 6.880 | 6.880 | 6.670 | 6.670 | 6.670 | 31,273,381 |
| 2026-04-08 | 6.810 | 7.000 | 6.750 | 6.960 | 6.960 | 39,499,527 |
| 2026-04-07 | 6.610 | 6.790 | 6.550 | 6.660 | 6.660 | 27,268,900 |
| 2026-04-03 | 7.240 | 7.280 | 6.640 | 6.680 | 6.680 | 49,662,840 |
| 2026-04-02 | 7.600 | 7.730 | 7.170 | 7.240 | 7.240 | 56,198,398 |
| 2026-04-01 | 7.630 | 7.810 | 7.500 | 7.740 | 7.740 | 58,165,191 |
| 2026-03-31 | 7.770 | 7.980 | 7.450 | 7.500 | 7.500 | 62,353,352 |
| 2026-03-30 | 7.910 | 8.000 | 7.470 | 7.890 | 7.890 | 74,614,789 |
| 2026-03-27 | 7.930 | 8.240 | 7.860 | 8.120 | 8.120 | 80,455,570 |
| 2026-03-26 | 8.620 | 8.930 | 8.150 | 8.160 | 8.160 | 113,543,297 |
| 2026-03-25 | 8.970 | 9.070 | 8.590 | 8.630 | 8.630 | 120,471,000 |
| 2026-03-24 | 9.530 | 9.950 | 8.600 | 9.060 | 9.060 | 177,291,703 |
| 2026-03-23 | 7.250 | 8.990 | 7.250 | 8.990 | 8.990 | 185,051,203 |
| 2026-03-20 | 7.330 | 8.110 | 7.290 | 7.490 | 7.490 | 72,830,094 |
| 2026-03-19 | 7.900 | 7.940 | 7.390 | 7.390 | 7.390 | 72,163,523 |
| 2026-03-18 | 8.180 | 8.230 | 7.740 | 7.980 | 7.980 | 90,027,109 |
| 2026-03-17 | 7.550 | 8.890 | 7.550 | 8.250 | 8.250 | 122,489,102 |
| 2026-03-16 | 7.550 | 7.760 | 7.430 | 7.490 | 7.490 | 45,232,090 |
| 2026-03-13 | 7.700 | 8.100 | 7.460 | 7.720 | 7.720 | 81,378,031 |
| 2026-03-12 | 7.600 | 7.930 | 7.400 | 7.410 | 7.410 | 41,158,512 |
| 2026-03-11 | 7.790 | 7.790 | 7.540 | 7.570 | 7.570 | 27,847,180 |
| 2026-03-10 | 7.480 | 7.740 | 7.450 | 7.700 | 7.700 | 29,734,500 |
| 2026-03-09 | 7.500 | 7.560 | 7.330 | 7.530 | 7.530 | 33,846,801 |
| 2026-03-06 | 7.080 | 7.550 | 7.020 | 7.480 | 7.480 | 45,191,500 |
| 2026-03-05 | 7.600 | 7.640 | 7.050 | 7.140 | 7.140 | 46,227,898 |
| 2026-03-04 | 7.260 | 7.600 | 7.180 | 7.400 | 7.400 | 40,751,500 |
| 2026-03-03 | 7.640 | 8.130 | 7.510 | 7.550 | 7.550 | 59,040,512 |
| 2026-03-02 | 7.780 | 7.950 | 7.500 | 7.510 | 7.510 | 40,554,238 |
| 2026-02-27 | 7.620 | 8.030 | 7.560 | 8.000 | 8.000 | 42,372,871 |
| 2026-02-26 | 7.900 | 7.920 | 7.620 | 7.640 | 7.640 | 28,508,699 |
| 2026-02-25 | 7.810 | 8.340 | 7.770 | 7.910 | 7.910 | 48,973,602 |
| 2026-02-24 | 7.500 | 7.870 | 7.450 | 7.730 | 7.730 | 41,287,102 |
| 2026-02-13 | 7.600 | 7.610 | 7.350 | 7.350 | 7.350 | 29,866,301 |
| 2026-02-12 | 7.790 | 7.830 | 7.610 | 7.670 | 7.670 | 40,903,801 |
| 2026-02-11 | 8.010 | 8.210 | 7.830 | 7.840 | 7.840 | 56,108,754 |
| 2026-02-10 | 7.990 | 8.380 | 7.800 | 8.180 | 8.180 | 80,350,000 |
| 2026-02-09 | 7.920 | 8.740 | 7.920 | 7.990 | 7.990 | 102,299,695 |
| 2026-02-06 | 7.610 | 7.970 | 7.430 | 7.680 | 7.680 | 78,715,297 |
| 2026-02-05 | 7.320 | 7.560 | 7.200 | 7.330 | 7.330 | 51,665,500 |
| 2026-02-04 | 7.010 | 7.760 | 6.950 | 7.580 | 7.580 | 79,142,008 |
| 2026-02-03 | 6.820 | 7.280 | 6.820 | 7.070 | 7.070 | 52,251,121 |
| 2026-02-02 | 6.660 | 6.950 | 6.610 | 6.730 | 6.730 | 26,157,500 |
| 2026-01-30 | 6.970 | 7.020 | 6.530 | 6.720 | 6.720 | 36,852,500 |
| 2026-01-29 | 7.110 | 7.280 | 6.970 | 7.040 | 7.040 | 37,428,398 |
| 2026-01-28 | 7.360 | 7.560 | 7.170 | 7.200 | 7.200 | 45,285,422 |
| 2026-01-27 | 7.390 | 7.530 | 7.030 | 7.430 | 7.430 | 69,362,461 |
| 2026-01-26 | 7.800 | 7.850 | 7.230 | 7.380 | 7.380 | 97,798,812 |
| 2026-01-23 | 6.670 | 8.000 | 6.660 | 8.000 | 8.000 | 118,925,102 |
| 2026-01-22 | 6.510 | 6.670 | 6.510 | 6.670 | 6.670 | 10,892,070 |
| 2026-01-21 | 6.450 | 6.540 | 6.420 | 6.510 | 6.510 | 6,473,500 |
| 2026-01-20 | 6.610 | 6.620 | 6.440 | 6.490 | 6.490 | 9,439,345 |
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.