Hunan Huamin Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.540 | 5.580 | 5.410 | 5.410 | 5.410 | 4,770,800 |
| 2025-01-21 | 5.620 | 5.760 | 5.520 | 5.560 | 5.560 | 6,657,820 |
| 2025-01-20 | 5.520 | 5.630 | 5.420 | 5.620 | 5.620 | 5,757,500 |
| 2025-01-17 | 5.520 | 5.590 | 5.450 | 5.500 | 5.500 | 5,055,413 |
| 2025-01-16 | 5.390 | 5.560 | 5.370 | 5.520 | 5.520 | 7,849,333 |
| 2025-01-15 | 5.360 | 5.510 | 5.270 | 5.350 | 5.350 | 5,768,400 |
| 2025-01-14 | 5.120 | 5.360 | 5.110 | 5.360 | 5.360 | 5,534,200 |
| 2025-01-13 | 5.060 | 5.130 | 4.900 | 5.100 | 5.100 | 5,399,608 |
| 2025-01-10 | 5.260 | 5.290 | 5.050 | 5.050 | 5.050 | 5,442,100 |
| 2025-01-09 | 5.270 | 5.350 | 5.220 | 5.270 | 5.270 | 3,971,149 |
| 2025-01-08 | 5.330 | 5.360 | 5.050 | 5.280 | 5.280 | 6,501,500 |
| 2025-01-07 | 5.220 | 5.310 | 5.180 | 5.310 | 5.310 | 4,711,800 |
| 2025-01-06 | 5.250 | 5.350 | 5.010 | 5.250 | 5.250 | 6,122,900 |
| 2025-01-03 | 5.600 | 5.650 | 5.240 | 5.250 | 5.250 | 8,147,080 |
| 2025-01-02 | 5.630 | 5.800 | 5.530 | 5.600 | 5.600 | 6,050,760 |
| 2024-12-31 | 5.900 | 5.900 | 5.610 | 5.640 | 5.640 | 5,470,080 |
| 2024-12-30 | 5.830 | 5.900 | 5.730 | 5.770 | 5.770 | 5,600,100 |
| 2024-12-27 | 5.760 | 6.010 | 5.730 | 5.910 | 5.910 | 7,214,367 |
| 2024-12-26 | 5.640 | 5.790 | 5.620 | 5.740 | 5.740 | 5,056,389 |
| 2024-12-25 | 5.850 | 5.860 | 5.510 | 5.670 | 5.670 | 10,860,900 |
| 2024-12-24 | 5.810 | 5.940 | 5.780 | 5.850 | 5.850 | 7,415,738 |
| 2024-12-23 | 6.230 | 6.250 | 5.830 | 5.840 | 5.840 | 10,927,160 |
| 2024-12-20 | 6.160 | 6.290 | 6.120 | 6.230 | 6.230 | 6,648,535 |
| 2024-12-19 | 6.130 | 6.210 | 6.060 | 6.190 | 6.190 | 6,560,796 |
| 2024-12-18 | 6.100 | 6.240 | 6.030 | 6.130 | 6.130 | 8,063,069 |
| 2024-12-17 | 6.460 | 6.500 | 6.170 | 6.200 | 6.200 | 9,802,069 |
| 2024-12-16 | 6.620 | 6.650 | 6.470 | 6.500 | 6.500 | 7,885,703 |
| 2024-12-13 | 6.740 | 6.750 | 6.540 | 6.540 | 6.540 | 11,462,300 |
| 2024-12-12 | 6.900 | 6.930 | 6.760 | 6.790 | 6.790 | 11,174,700 |
| 2024-12-11 | 6.930 | 7.110 | 6.770 | 6.900 | 6.900 | 17,349,216 |
| 2024-12-10 | 6.780 | 7.180 | 6.630 | 6.980 | 6.980 | 28,049,378 |
| 2024-12-09 | 6.650 | 6.680 | 6.500 | 6.550 | 6.550 | 7,534,900 |
| 2024-12-06 | 6.720 | 6.720 | 6.500 | 6.630 | 6.630 | 11,186,336 |
| 2024-12-05 | 6.710 | 6.780 | 6.600 | 6.670 | 6.670 | 10,863,240 |
| 2024-12-04 | 6.570 | 6.980 | 6.540 | 6.700 | 6.700 | 17,503,628 |
| 2024-12-03 | 6.480 | 6.630 | 6.420 | 6.580 | 6.580 | 10,925,700 |
| 2024-12-02 | 6.260 | 6.490 | 6.230 | 6.480 | 6.480 | 8,345,100 |
| 2024-11-29 | 6.250 | 6.310 | 6.070 | 6.270 | 6.270 | 8,294,662 |
| 2024-11-28 | 6.340 | 6.410 | 6.230 | 6.240 | 6.240 | 9,131,500 |
| 2024-11-27 | 6.170 | 6.310 | 6.000 | 6.290 | 6.290 | 9,291,143 |
| 2024-11-26 | 6.320 | 6.420 | 6.160 | 6.200 | 6.200 | 8,169,000 |
| 2024-11-25 | 6.380 | 6.460 | 6.180 | 6.320 | 6.320 | 11,163,967 |
| 2024-11-22 | 6.680 | 6.680 | 6.350 | 6.360 | 6.360 | 12,392,800 |
| 2024-11-21 | 6.790 | 6.960 | 6.630 | 6.720 | 6.720 | 9,256,200 |
| 2024-11-20 | 6.720 | 6.870 | 6.600 | 6.760 | 6.760 | 8,131,032 |
| 2024-11-19 | 6.400 | 6.740 | 6.330 | 6.740 | 6.740 | 11,983,471 |
| 2024-11-18 | 6.730 | 6.820 | 6.310 | 6.330 | 6.330 | 13,960,100 |
| 2024-11-15 | 6.870 | 6.990 | 6.720 | 6.750 | 6.750 | 12,091,520 |
| 2024-11-14 | 7.180 | 7.230 | 6.900 | 6.930 | 6.930 | 9,850,500 |
| 2024-11-13 | 7.250 | 7.270 | 7.000 | 7.200 | 7.200 | 9,885,060 |
| 2024-11-12 | 7.420 | 7.450 | 7.150 | 7.280 | 7.280 | 15,484,560 |
| 2024-11-11 | 7.160 | 7.430 | 7.100 | 7.410 | 7.410 | 13,751,257 |
| 2024-11-08 | 7.210 | 7.360 | 7.130 | 7.160 | 7.160 | 13,424,003 |
| 2024-11-07 | 6.980 | 7.250 | 6.890 | 7.180 | 7.180 | 12,469,583 |
| 2024-11-06 | 7.090 | 7.190 | 6.950 | 7.090 | 7.090 | 14,281,614 |
| 2024-11-05 | 6.990 | 7.120 | 6.930 | 7.090 | 7.090 | 9,902,980 |
| 2024-11-04 | 6.740 | 7.010 | 6.690 | 6.960 | 6.960 | 9,725,100 |
| 2024-11-01 | 7.290 | 7.350 | 6.760 | 6.780 | 6.780 | 16,647,100 |
| 2024-10-31 | 7.400 | 7.550 | 7.220 | 7.300 | 7.300 | 16,245,013 |
| 2024-10-30 | 7.210 | 7.400 | 7.100 | 7.290 | 7.290 | 11,505,900 |
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.