Hunan Huamin Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.420 | 6.630 | 6.400 | 6.610 | 6.610 | 12,424,100 |
| 2026-01-16 | 6.380 | 6.510 | 6.380 | 6.440 | 6.440 | 10,359,700 |
| 2026-01-15 | 6.380 | 6.520 | 6.320 | 6.370 | 6.370 | 8,966,864 |
| 2026-01-14 | 6.440 | 6.560 | 6.320 | 6.440 | 6.440 | 15,270,296 |
| 2026-01-13 | 6.610 | 6.610 | 6.360 | 6.400 | 6.400 | 14,864,747 |
| 2026-01-12 | 6.460 | 6.650 | 6.440 | 6.610 | 6.610 | 13,961,951 |
| 2026-01-09 | 6.420 | 6.510 | 6.340 | 6.470 | 6.470 | 12,787,800 |
| 2026-01-08 | 6.150 | 6.420 | 6.150 | 6.390 | 6.390 | 14,850,300 |
| 2026-01-07 | 6.350 | 6.380 | 6.180 | 6.190 | 6.190 | 12,578,700 |
| 2026-01-06 | 6.300 | 6.400 | 6.260 | 6.340 | 6.340 | 9,564,751 |
| 2026-01-05 | 6.290 | 6.330 | 6.220 | 6.260 | 6.260 | 9,197,900 |
| 2025-12-31 | 6.350 | 6.380 | 6.230 | 6.270 | 6.270 | 7,036,553 |
| 2025-12-30 | 6.390 | 6.420 | 6.320 | 6.340 | 6.340 | 8,591,300 |
| 2025-12-29 | 6.410 | 6.540 | 6.300 | 6.420 | 6.420 | 11,027,792 |
| 2025-12-26 | 6.450 | 6.740 | 6.390 | 6.410 | 6.410 | 18,374,263 |
| 2025-12-25 | 6.280 | 6.360 | 6.210 | 6.330 | 6.330 | 7,387,996 |
| 2025-12-24 | 6.120 | 6.260 | 6.120 | 6.260 | 6.260 | 6,464,310 |
| 2025-12-23 | 6.230 | 6.290 | 6.140 | 6.150 | 6.150 | 6,212,749 |
| 2025-12-22 | 6.190 | 6.260 | 6.160 | 6.230 | 6.230 | 5,718,546 |
| 2025-12-19 | 6.150 | 6.210 | 6.120 | 6.180 | 6.180 | 6,549,260 |
| 2025-12-18 | 6.060 | 6.220 | 6.020 | 6.150 | 6.150 | 8,401,746 |
| 2025-12-17 | 6.010 | 6.110 | 5.920 | 6.080 | 6.080 | 8,707,246 |
| 2025-12-16 | 6.220 | 6.220 | 6.030 | 6.030 | 6.030 | 7,870,700 |
| 2025-12-15 | 6.120 | 6.250 | 6.070 | 6.190 | 6.190 | 6,841,360 |
| 2025-12-12 | 6.180 | 6.250 | 6.120 | 6.160 | 6.160 | 6,772,651 |
| 2025-12-11 | 6.360 | 6.390 | 6.180 | 6.180 | 6.180 | 9,694,500 |
| 2025-12-10 | 6.460 | 6.470 | 6.310 | 6.370 | 6.370 | 9,397,100 |
| 2025-12-09 | 6.500 | 6.520 | 6.400 | 6.500 | 6.500 | 9,093,300 |
| 2025-12-08 | 6.430 | 6.580 | 6.430 | 6.540 | 6.540 | 8,562,500 |
| 2025-12-05 | 6.440 | 6.440 | 6.330 | 6.430 | 6.430 | 7,423,200 |
| 2025-12-04 | 6.510 | 6.530 | 6.350 | 6.420 | 6.420 | 8,249,000 |
| 2025-12-03 | 6.610 | 6.640 | 6.440 | 6.490 | 6.490 | 8,428,600 |
| 2025-12-02 | 6.650 | 6.680 | 6.550 | 6.600 | 6.600 | 8,498,400 |
| 2025-12-01 | 6.720 | 6.800 | 6.650 | 6.680 | 6.680 | 10,173,500 |
| 2025-11-28 | 6.530 | 6.740 | 6.450 | 6.740 | 6.740 | 16,229,900 |
| 2025-11-27 | 6.500 | 6.580 | 6.450 | 6.490 | 6.490 | 8,648,100 |
| 2025-11-26 | 6.540 | 6.650 | 6.460 | 6.470 | 6.470 | 8,063,400 |
| 2025-11-25 | 6.530 | 6.630 | 6.490 | 6.540 | 6.540 | 8,780,064 |
| 2025-11-24 | 6.490 | 6.520 | 6.320 | 6.480 | 6.480 | 11,021,101 |
| 2025-11-21 | 6.590 | 6.730 | 6.340 | 6.460 | 6.460 | 17,336,324 |
| 2025-11-20 | 6.990 | 7.020 | 6.680 | 6.700 | 6.700 | 15,924,200 |
| 2025-11-19 | 6.990 | 7.080 | 6.860 | 7.000 | 7.000 | 14,203,046 |
| 2025-11-18 | 7.100 | 7.200 | 6.980 | 7.020 | 7.020 | 18,033,242 |
| 2025-11-17 | 7.190 | 7.260 | 7.050 | 7.130 | 7.130 | 22,060,100 |
| 2025-11-14 | 7.320 | 7.550 | 7.200 | 7.290 | 7.290 | 27,838,006 |
| 2025-11-13 | 7.420 | 7.640 | 7.280 | 7.330 | 7.330 | 33,950,894 |
| 2025-11-12 | 7.780 | 7.800 | 7.350 | 7.380 | 7.380 | 41,188,773 |
| 2025-11-11 | 7.600 | 8.060 | 7.450 | 7.940 | 7.940 | 58,248,037 |
| 2025-11-10 | 7.170 | 7.600 | 7.070 | 7.600 | 7.600 | 53,705,201 |
| 2025-11-07 | 6.750 | 7.190 | 6.750 | 7.020 | 7.020 | 33,348,070 |
| 2025-11-06 | 6.890 | 6.890 | 6.760 | 6.790 | 6.790 | 9,685,500 |
| 2025-11-05 | 6.710 | 6.890 | 6.680 | 6.850 | 6.850 | 12,032,000 |
| 2025-11-04 | 6.840 | 6.870 | 6.700 | 6.760 | 6.760 | 11,452,100 |
| 2025-11-03 | 6.740 | 6.850 | 6.700 | 6.840 | 6.840 | 12,897,200 |
| 2025-10-31 | 6.600 | 6.780 | 6.560 | 6.730 | 6.730 | 15,262,671 |
| 2025-10-30 | 6.690 | 6.800 | 6.580 | 6.580 | 6.580 | 12,050,364 |
| 2025-10-29 | 6.700 | 6.750 | 6.560 | 6.700 | 6.700 | 15,680,401 |
| 2025-10-28 | 6.720 | 6.770 | 6.660 | 6.700 | 6.700 | 8,993,000 |
| 2025-10-27 | 6.620 | 6.780 | 6.600 | 6.700 | 6.700 | 12,607,000 |
| 2025-10-24 | 6.660 | 6.690 | 6.560 | 6.620 | 6.620 | 9,158,700 |
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.