Hunan Huamin Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.740 | 6.870 | 6.440 | 6.720 | 6.720 | 19,611,553 |
| 2025-04-24 | 6.620 | 6.850 | 6.620 | 6.710 | 6.710 | 13,272,300 |
| 2025-04-23 | 6.850 | 6.870 | 6.660 | 6.690 | 6.690 | 16,420,200 |
| 2025-04-22 | 6.690 | 6.860 | 6.590 | 6.750 | 6.750 | 19,912,100 |
| 2025-04-21 | 6.340 | 6.820 | 6.280 | 6.700 | 6.700 | 25,084,091 |
| 2025-04-18 | 6.530 | 6.670 | 6.270 | 6.300 | 6.300 | 22,867,800 |
| 2025-04-17 | 6.140 | 7.040 | 6.140 | 6.600 | 6.600 | 43,119,308 |
| 2025-04-16 | 5.980 | 6.180 | 5.830 | 6.140 | 6.140 | 27,591,600 |
| 2025-04-15 | 5.640 | 6.200 | 5.600 | 6.080 | 6.080 | 42,247,972 |
| 2025-04-14 | 5.250 | 5.600 | 5.200 | 5.470 | 5.470 | 22,835,200 |
| 2025-04-11 | 4.910 | 5.510 | 4.750 | 5.350 | 5.350 | 31,581,947 |
| 2025-04-10 | 4.800 | 4.940 | 4.770 | 4.840 | 4.840 | 9,805,753 |
| 2025-04-09 | 4.310 | 4.680 | 4.080 | 4.650 | 4.650 | 11,136,891 |
| 2025-04-08 | 4.540 | 4.540 | 4.290 | 4.400 | 4.400 | 11,664,800 |
| 2025-04-07 | 4.880 | 4.990 | 4.180 | 4.230 | 4.230 | 13,368,189 |
| 2025-04-03 | 5.130 | 5.240 | 5.110 | 5.190 | 5.190 | 4,976,400 |
| 2025-04-02 | 5.200 | 5.200 | 5.130 | 5.160 | 5.160 | 3,262,600 |
| 2025-04-01 | 5.140 | 5.250 | 5.140 | 5.160 | 5.160 | 5,792,300 |
| 2025-03-31 | 5.120 | 5.130 | 5.030 | 5.090 | 5.090 | 6,262,792 |
| 2025-03-28 | 5.250 | 5.250 | 5.130 | 5.140 | 5.140 | 5,944,300 |
| 2025-03-27 | 5.330 | 5.330 | 5.180 | 5.200 | 5.200 | 6,194,148 |
| 2025-03-26 | 5.190 | 5.370 | 5.190 | 5.340 | 5.340 | 6,851,600 |
| 2025-03-25 | 5.250 | 5.270 | 5.160 | 5.220 | 5.220 | 5,484,600 |
| 2025-03-24 | 5.490 | 5.500 | 5.170 | 5.260 | 5.260 | 9,016,500 |
| 2025-03-21 | 5.520 | 5.600 | 5.470 | 5.470 | 5.470 | 7,473,300 |
| 2025-03-20 | 5.510 | 5.600 | 5.490 | 5.550 | 5.550 | 5,758,200 |
| 2025-03-19 | 5.530 | 5.670 | 5.500 | 5.530 | 5.530 | 6,952,000 |
| 2025-03-18 | 5.610 | 5.620 | 5.490 | 5.570 | 5.570 | 8,043,100 |
| 2025-03-17 | 5.680 | 5.750 | 5.600 | 5.610 | 5.610 | 8,256,600 |
| 2025-03-14 | 5.590 | 5.790 | 5.510 | 5.690 | 5.690 | 11,617,700 |
| 2025-03-13 | 5.650 | 5.650 | 5.470 | 5.550 | 5.550 | 6,106,300 |
| 2025-03-12 | 5.650 | 5.680 | 5.580 | 5.630 | 5.630 | 5,191,500 |
| 2025-03-11 | 5.680 | 5.680 | 5.500 | 5.630 | 5.630 | 5,446,200 |
| 2025-03-10 | 5.750 | 5.830 | 5.680 | 5.710 | 5.710 | 5,608,043 |
| 2025-03-07 | 5.800 | 5.850 | 5.710 | 5.760 | 5.760 | 7,988,300 |
| 2025-03-06 | 5.870 | 5.910 | 5.790 | 5.810 | 5.810 | 9,796,230 |
| 2025-03-05 | 5.640 | 5.840 | 5.480 | 5.800 | 5.800 | 13,911,272 |
| 2025-03-04 | 5.610 | 5.690 | 5.610 | 5.650 | 5.650 | 4,663,500 |
| 2025-03-03 | 5.670 | 5.790 | 5.630 | 5.670 | 5.670 | 6,118,461 |
| 2025-02-28 | 5.770 | 5.820 | 5.620 | 5.690 | 5.690 | 7,676,420 |
| 2025-02-27 | 5.930 | 5.980 | 5.760 | 5.820 | 5.820 | 11,346,400 |
| 2025-02-26 | 5.820 | 5.930 | 5.780 | 5.920 | 5.920 | 7,005,572 |
| 2025-02-25 | 5.770 | 5.850 | 5.720 | 5.820 | 5.820 | 6,387,400 |
| 2025-02-24 | 5.770 | 5.820 | 5.670 | 5.800 | 5.800 | 6,844,300 |
| 2025-02-21 | 5.780 | 5.830 | 5.710 | 5.720 | 5.720 | 5,382,800 |
| 2025-02-20 | 5.760 | 5.810 | 5.710 | 5.770 | 5.770 | 4,502,690 |
| 2025-02-19 | 5.790 | 5.960 | 5.750 | 5.760 | 5.760 | 6,948,190 |
| 2025-02-18 | 5.900 | 5.980 | 5.750 | 5.810 | 5.810 | 6,648,232 |
| 2025-02-17 | 6.000 | 6.070 | 5.810 | 5.860 | 5.860 | 8,408,340 |
| 2025-02-14 | 6.030 | 6.090 | 5.960 | 6.030 | 6.030 | 7,975,900 |
| 2025-02-13 | 5.950 | 6.100 | 5.800 | 5.990 | 5.990 | 12,760,280 |
| 2025-02-12 | 5.870 | 6.000 | 5.820 | 5.950 | 5.950 | 11,068,800 |
| 2025-02-11 | 5.670 | 6.030 | 5.590 | 5.930 | 5.930 | 19,421,019 |
| 2025-02-10 | 5.560 | 5.700 | 5.560 | 5.660 | 5.660 | 6,268,049 |
| 2025-02-07 | 5.510 | 5.630 | 5.450 | 5.580 | 5.580 | 6,463,529 |
| 2025-02-06 | 5.390 | 5.500 | 5.310 | 5.490 | 5.490 | 3,505,340 |
| 2025-02-05 | 5.280 | 5.430 | 5.280 | 5.400 | 5.400 | 4,378,840 |
| 2025-01-27 | 5.290 | 5.380 | 5.220 | 5.240 | 5.240 | 3,449,600 |
| 2025-01-24 | 5.320 | 5.360 | 5.270 | 5.290 | 5.290 | 3,852,900 |
| 2025-01-23 | 5.490 | 5.530 | 5.310 | 5.310 | 5.310 | 4,941,308 |
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.