Hunan Huamin Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6.660 | 6.690 | 6.560 | 6.620 | 6.620 | 9,158,700 |
| 2025-10-23 | 6.660 | 6.700 | 6.480 | 6.650 | 6.650 | 13,392,400 |
| 2025-10-22 | 6.550 | 6.720 | 6.510 | 6.680 | 6.680 | 12,581,500 |
| 2025-10-21 | 6.410 | 6.570 | 6.370 | 6.560 | 6.560 | 9,938,100 |
| 2025-10-20 | 6.380 | 6.470 | 6.350 | 6.420 | 6.420 | 11,410,200 |
| 2025-10-17 | 6.500 | 6.520 | 6.280 | 6.280 | 6.280 | 11,866,200 |
| 2025-10-16 | 6.650 | 6.650 | 6.480 | 6.500 | 6.500 | 11,106,900 |
| 2025-10-15 | 6.490 | 6.650 | 6.450 | 6.640 | 6.640 | 12,193,800 |
| 2025-10-14 | 6.510 | 6.740 | 6.500 | 6.510 | 6.510 | 16,316,203 |
| 2025-10-13 | 6.130 | 6.510 | 6.010 | 6.490 | 6.490 | 17,472,200 |
| 2025-10-10 | 6.590 | 6.690 | 6.510 | 6.520 | 6.520 | 14,328,500 |
| 2025-10-09 | 6.730 | 6.780 | 6.580 | 6.610 | 6.610 | 18,943,335 |
| 2025-09-30 | 6.740 | 6.830 | 6.720 | 6.740 | 6.740 | 12,226,700 |
| 2025-09-29 | 6.630 | 6.820 | 6.500 | 6.750 | 6.750 | 17,037,959 |
| 2025-09-26 | 6.700 | 6.720 | 6.560 | 6.610 | 6.610 | 15,150,200 |
| 2025-09-25 | 6.720 | 7.030 | 6.680 | 6.730 | 6.730 | 30,607,980 |
| 2025-09-24 | 6.500 | 6.710 | 6.420 | 6.680 | 6.680 | 21,462,000 |
| 2025-09-23 | 6.870 | 6.890 | 6.480 | 6.610 | 6.610 | 29,306,300 |
| 2025-09-22 | 7.000 | 7.050 | 6.830 | 6.870 | 6.870 | 20,215,519 |
| 2025-09-19 | 7.120 | 7.170 | 7.050 | 7.060 | 7.060 | 15,131,006 |
| 2025-09-18 | 7.290 | 7.380 | 7.120 | 7.150 | 7.150 | 23,174,306 |
| 2025-09-17 | 7.310 | 7.440 | 7.240 | 7.290 | 7.290 | 18,933,903 |
| 2025-09-16 | 7.160 | 7.420 | 7.150 | 7.370 | 7.370 | 22,872,300 |
| 2025-09-15 | 7.240 | 7.350 | 7.150 | 7.180 | 7.180 | 19,139,300 |
| 2025-09-12 | 7.340 | 7.450 | 7.290 | 7.310 | 7.310 | 20,365,720 |
| 2025-09-11 | 7.200 | 7.310 | 7.140 | 7.300 | 7.300 | 16,796,470 |
| 2025-09-10 | 7.230 | 7.320 | 7.170 | 7.230 | 7.230 | 18,210,723 |
| 2025-09-09 | 7.620 | 7.620 | 7.280 | 7.290 | 7.290 | 28,312,500 |
| 2025-09-08 | 7.760 | 7.840 | 7.570 | 7.650 | 7.650 | 26,333,500 |
| 2025-09-05 | 7.690 | 7.810 | 7.440 | 7.770 | 7.770 | 33,641,200 |
| 2025-09-04 | 7.970 | 8.300 | 7.630 | 7.700 | 7.700 | 34,717,920 |
| 2025-09-03 | 8.460 | 8.660 | 8.140 | 8.170 | 8.170 | 42,327,420 |
| 2025-09-02 | 8.030 | 8.280 | 7.850 | 8.240 | 8.240 | 41,173,263 |
| 2025-09-01 | 8.110 | 8.130 | 7.860 | 8.030 | 8.030 | 31,897,460 |
| 2025-08-29 | 8.170 | 8.210 | 8.040 | 8.070 | 8.070 | 31,644,760 |
| 2025-08-28 | 8.440 | 8.580 | 8.030 | 8.250 | 8.250 | 46,540,499 |
| 2025-08-27 | 8.900 | 9.180 | 8.410 | 8.420 | 8.420 | 50,943,306 |
| 2025-08-26 | 9.200 | 9.200 | 8.720 | 8.900 | 8.900 | 57,841,686 |
| 2025-08-25 | 9.490 | 9.890 | 9.220 | 9.360 | 9.360 | 87,529,498 |
| 2025-08-22 | 9.620 | 9.780 | 9.200 | 9.390 | 9.390 | 108,624,450 |
| 2025-08-21 | 8.360 | 10.550 | 8.210 | 9.990 | 9.990 | 156,302,154 |
| 2025-08-20 | 9.860 | 9.860 | 8.500 | 8.790 | 8.790 | 123,078,274 |
| 2025-08-19 | 7.730 | 8.450 | 7.700 | 8.220 | 8.220 | 33,793,000 |
| 2025-08-18 | 7.690 | 7.790 | 7.600 | 7.720 | 7.720 | 16,513,500 |
| 2025-08-15 | 7.570 | 7.720 | 7.520 | 7.640 | 7.640 | 24,244,600 |
| 2025-08-14 | 7.500 | 7.710 | 7.420 | 7.550 | 7.550 | 20,727,200 |
| 2025-08-13 | 7.720 | 7.720 | 7.420 | 7.500 | 7.500 | 17,505,120 |
| 2025-08-12 | 7.510 | 7.700 | 7.430 | 7.620 | 7.620 | 15,604,200 |
| 2025-08-11 | 7.310 | 7.540 | 7.290 | 7.490 | 7.490 | 12,624,100 |
| 2025-08-08 | 7.460 | 7.550 | 7.270 | 7.340 | 7.340 | 12,166,100 |
| 2025-08-07 | 7.240 | 7.520 | 7.220 | 7.460 | 7.460 | 19,626,300 |
| 2025-08-06 | 7.210 | 7.310 | 7.050 | 7.280 | 7.280 | 16,644,480 |
| 2025-08-05 | 7.200 | 7.210 | 7.080 | 7.190 | 7.190 | 10,204,400 |
| 2025-08-04 | 7.130 | 7.150 | 7.050 | 7.120 | 7.120 | 8,214,100 |
| 2025-08-01 | 7.160 | 7.320 | 7.090 | 7.210 | 7.210 | 12,048,100 |
| 2025-07-31 | 7.060 | 7.220 | 7.060 | 7.120 | 7.120 | 11,983,700 |
| 2025-07-30 | 7.190 | 7.190 | 7.040 | 7.090 | 7.090 | 11,884,900 |
| 2025-07-29 | 7.160 | 7.210 | 7.050 | 7.190 | 7.190 | 13,461,100 |
| 2025-07-28 | 7.190 | 7.270 | 7.120 | 7.150 | 7.150 | 16,823,303 |
| 2025-07-25 | 7.330 | 7.330 | 7.170 | 7.200 | 7.200 | 16,789,204 |
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.