Hunan Huamin Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.600 | 7.610 | 7.300 | 7.310 | 7.310 | 19,815,600 |
| 2025-07-23 | 7.780 | 7.780 | 7.460 | 7.530 | 7.530 | 16,878,700 |
| 2025-07-22 | 7.900 | 7.900 | 7.630 | 7.740 | 7.740 | 16,071,820 |
| 2025-07-21 | 7.780 | 8.000 | 7.600 | 7.850 | 7.850 | 27,284,020 |
| 2025-07-18 | 7.380 | 7.940 | 7.220 | 7.790 | 7.790 | 49,325,909 |
| 2025-07-17 | 7.500 | 7.650 | 7.100 | 7.340 | 7.340 | 25,385,000 |
| 2025-07-16 | 7.180 | 7.240 | 7.050 | 7.180 | 7.180 | 15,025,800 |
| 2025-07-15 | 7.420 | 7.420 | 7.080 | 7.100 | 7.100 | 16,782,300 |
| 2025-07-14 | 7.400 | 7.470 | 7.320 | 7.400 | 7.400 | 12,527,900 |
| 2025-07-11 | 7.420 | 7.500 | 7.320 | 7.420 | 7.420 | 16,011,400 |
| 2025-07-10 | 7.510 | 7.550 | 7.190 | 7.350 | 7.350 | 18,936,680 |
| 2025-07-09 | 7.840 | 8.080 | 7.540 | 7.550 | 7.550 | 24,232,603 |
| 2025-07-08 | 7.830 | 7.930 | 7.730 | 7.800 | 7.800 | 15,222,190 |
| 2025-07-07 | 8.000 | 8.000 | 7.550 | 7.830 | 7.830 | 20,874,362 |
| 2025-07-04 | 8.120 | 8.250 | 7.910 | 7.920 | 7.920 | 12,940,100 |
| 2025-07-03 | 8.070 | 8.260 | 8.000 | 8.110 | 8.110 | 11,955,352 |
| 2025-07-02 | 8.220 | 8.320 | 7.980 | 8.100 | 8.100 | 13,230,801 |
| 2025-07-01 | 8.400 | 8.450 | 8.060 | 8.280 | 8.280 | 20,473,400 |
| 2025-06-30 | 8.130 | 8.540 | 8.040 | 8.480 | 8.480 | 18,557,403 |
| 2025-06-27 | 8.380 | 8.400 | 7.960 | 8.170 | 8.170 | 18,601,192 |
| 2025-06-26 | 8.670 | 8.670 | 8.250 | 8.320 | 8.320 | 15,222,603 |
| 2025-06-25 | 8.890 | 8.950 | 8.560 | 8.680 | 8.680 | 12,368,700 |
| 2025-06-24 | 8.790 | 9.080 | 8.720 | 8.800 | 8.800 | 9,053,603 |
| 2025-06-23 | 8.240 | 8.880 | 8.120 | 8.780 | 8.780 | 16,120,600 |
| 2025-06-20 | 8.410 | 8.580 | 8.030 | 8.240 | 8.240 | 15,408,200 |
| 2025-06-19 | 8.600 | 8.620 | 8.300 | 8.410 | 8.410 | 10,655,683 |
| 2025-06-18 | 8.680 | 8.860 | 8.510 | 8.540 | 8.540 | 12,730,394 |
| 2025-06-17 | 8.500 | 8.810 | 8.440 | 8.660 | 8.660 | 11,555,100 |
| 2025-06-16 | 8.820 | 8.820 | 8.230 | 8.550 | 8.550 | 16,054,400 |
| 2025-06-13 | 9.480 | 9.570 | 8.900 | 8.930 | 8.930 | 18,441,603 |
| 2025-06-12 | 9.200 | 9.520 | 8.870 | 9.470 | 9.470 | 22,087,168 |
| 2025-06-11 | 9.540 | 9.600 | 8.930 | 9.190 | 9.190 | 23,920,800 |
| 2025-06-10 | 9.530 | 9.880 | 9.350 | 9.540 | 9.540 | 19,498,318 |
| 2025-06-09 | 9.320 | 9.630 | 9.160 | 9.540 | 9.540 | 19,047,467 |
| 2025-06-06 | 9.120 | 9.480 | 8.970 | 9.330 | 9.330 | 16,709,593 |
| 2025-06-05 | 9.140 | 9.200 | 8.930 | 9.070 | 9.070 | 9,929,554 |
| 2025-06-04 | 9.100 | 9.240 | 9.030 | 9.130 | 9.130 | 10,930,020 |
| 2025-06-03 | 9.040 | 9.200 | 8.920 | 9.070 | 9.070 | 8,893,298 |
| 2025-05-30 | 9.300 | 9.370 | 8.960 | 9.090 | 9.090 | 12,660,000 |
| 2025-05-29 | 9.050 | 9.300 | 8.950 | 9.290 | 9.290 | 12,353,773 |
| 2025-05-28 | 9.230 | 9.280 | 8.950 | 9.040 | 9.040 | 12,309,900 |
| 2025-05-27 | 9.200 | 9.310 | 8.890 | 9.220 | 9.220 | 15,233,290 |
| 2025-05-26 | 8.790 | 9.470 | 8.760 | 9.200 | 9.200 | 26,705,001 |
| 2025-05-23 | 8.720 | 9.000 | 8.670 | 8.710 | 8.710 | 34,846,100 |
| 2025-05-22 | 8.750 | 8.850 | 8.190 | 8.230 | 8.230 | 27,304,750 |
| 2025-05-21 | 8.560 | 8.650 | 8.350 | 8.600 | 8.600 | 16,186,800 |
| 2025-05-20 | 8.620 | 8.640 | 8.450 | 8.570 | 8.570 | 10,625,896 |
| 2025-05-19 | 8.750 | 8.890 | 8.160 | 8.620 | 8.620 | 24,012,698 |
| 2025-05-16 | 8.510 | 8.830 | 8.390 | 8.610 | 8.610 | 23,241,400 |
| 2025-05-15 | 8.630 | 8.730 | 8.170 | 8.570 | 8.570 | 25,281,020 |
| 2025-05-14 | 8.880 | 8.920 | 7.930 | 8.380 | 8.380 | 35,753,449 |
| 2025-05-13 | 8.880 | 9.080 | 8.750 | 8.980 | 8.980 | 15,839,284 |
| 2025-05-12 | 8.650 | 8.970 | 8.510 | 8.830 | 8.830 | 19,446,215 |
| 2025-05-09 | 8.720 | 9.270 | 8.380 | 8.550 | 8.550 | 25,254,903 |
| 2025-05-08 | 8.240 | 8.880 | 8.210 | 8.700 | 8.700 | 23,756,230 |
| 2025-05-07 | 8.500 | 8.650 | 8.210 | 8.310 | 8.310 | 25,703,881 |
| 2025-05-06 | 8.470 | 8.620 | 8.090 | 8.310 | 8.310 | 31,653,845 |
| 2025-04-30 | 7.760 | 8.440 | 7.700 | 8.260 | 8.260 | 37,572,116 |
| 2025-04-29 | 7.100 | 7.760 | 7.060 | 7.660 | 7.660 | 28,534,120 |
| 2025-04-28 | 6.760 | 7.240 | 6.640 | 7.150 | 7.150 | 26,267,925 |
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.