Hunan Huamin Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.920 | 5.980 | 5.780 | 5.860 | 5.860 | 16,802,700 |
| 2026-10-20 | 5.820 | 6.010 | 5.790 | 5.930 | 5.930 | 11,234,300 |
| 2026-10-19 | 5.840 | 5.910 | 5.710 | 5.840 | 5.840 | 16,237,500 |
| 2026-10-16 | 6.000 | 6.050 | 5.840 | 5.890 | 5.890 | 17,519,900 |
| 2026-10-15 | 6.000 | 6.040 | 5.880 | 5.910 | 5.910 | 17,717,699 |
| 2026-10-14 | 6.250 | 6.310 | 6.120 | 6.150 | 6.150 | 14,048,600 |
| 2026-10-13 | 6.010 | 6.370 | 5.810 | 6.320 | 6.320 | 23,807,301 |
| 2026-10-12 | 6.260 | 6.290 | 6.040 | 6.120 | 6.120 | 20,315,900 |
| 2026-10-09 | 6.260 | 6.400 | 5.960 | 6.340 | 6.340 | 29,632,900 |
| 2026-10-08 | 6.530 | 6.780 | 6.210 | 6.310 | 6.310 | 28,813,301 |
| 2026-09-30 | 6.680 | 6.780 | 6.400 | 6.400 | 6.400 | 27,266,301 |
| 2026-09-29 | 6.600 | 6.650 | 6.400 | 6.410 | 6.410 | 21,737,729 |
| 2026-09-28 | 7.100 | 7.150 | 6.540 | 6.640 | 6.640 | 32,551,100 |
| 2026-09-24 | 7.700 | 7.720 | 7.090 | 7.150 | 7.150 | 32,877,602 |
| 2026-09-23 | 7.760 | 7.890 | 7.630 | 7.690 | 7.690 | 27,791,100 |
| 2026-09-22 | 7.830 | 7.940 | 7.680 | 7.810 | 7.810 | 40,364,898 |
| 2026-09-21 | 7.900 | 8.150 | 7.710 | 7.770 | 7.770 | 51,509,898 |
| 2026-09-18 | 7.880 | 8.110 | 7.600 | 7.860 | 7.860 | 67,585,547 |
| 2026-09-17 | 7.180 | 8.150 | 7.170 | 7.890 | 7.890 | 88,080,945 |
| 2026-09-16 | 7.030 | 7.570 | 6.890 | 7.210 | 7.210 | 46,442,328 |
| 2026-09-15 | 7.250 | 7.260 | 6.980 | 7.060 | 7.060 | 25,882,000 |
| 2026-09-14 | 7.000 | 7.510 | 6.900 | 7.270 | 7.270 | 35,701,500 |
| 2026-09-11 | 7.160 | 7.190 | 6.830 | 7.030 | 7.030 | 24,349,301 |
| 2026-09-10 | 7.310 | 7.370 | 7.130 | 7.230 | 7.230 | 22,797,600 |
| 2026-09-09 | 7.600 | 7.690 | 7.310 | 7.360 | 7.360 | 25,887,699 |
| 2026-09-08 | 7.710 | 7.800 | 7.500 | 7.640 | 7.640 | 29,256,900 |
| 2026-09-07 | 7.560 | 7.700 | 7.460 | 7.680 | 7.680 | 25,350,100 |
| 2026-09-04 | 7.690 | 7.740 | 7.410 | 7.460 | 7.460 | 25,762,000 |
| 2026-09-03 | 7.830 | 7.970 | 7.520 | 7.660 | 7.660 | 37,787,602 |
| 2026-09-02 | 7.840 | 7.890 | 7.600 | 7.630 | 7.630 | 38,594,121 |
| 2026-09-01 | 8.030 | 8.180 | 7.850 | 7.920 | 7.920 | 36,531,637 |
| 2026-08-31 | 8.040 | 8.220 | 7.950 | 8.100 | 8.100 | 44,223,602 |
| 2026-08-28 | 8.220 | 8.600 | 8.110 | 8.170 | 8.170 | 71,428,203 |
| 2026-08-27 | 8.580 | 8.770 | 7.990 | 8.220 | 8.220 | 92,827,422 |
| 2026-08-26 | 9.650 | 9.880 | 8.690 | 8.700 | 8.700 | 88,331,781 |
| 2026-08-25 | 9.630 | 9.950 | 9.350 | 9.650 | 9.650 | 77,681,180 |
| 2026-08-24 | 9.790 | 10.080 | 9.200 | 9.600 | 9.600 | 113,061,195 |
| 2026-08-21 | 8.380 | 9.370 | 8.310 | 9.370 | 9.370 | 86,076,930 |
| 2026-08-20 | 8.010 | 8.500 | 7.780 | 8.470 | 8.470 | 83,809,398 |
| 2026-08-19 | 9.200 | 9.270 | 8.000 | 8.070 | 8.070 | 100,260,898 |
| 2026-08-18 | 8.860 | 9.670 | 8.670 | 9.370 | 9.370 | 129,162,125 |
| 2026-08-17 | 7.480 | 8.900 | 7.280 | 8.900 | 8.900 | 129,307,633 |
| 2026-08-14 | 6.850 | 7.680 | 6.730 | 7.420 | 7.420 | 63,787,848 |
| 2026-08-13 | 7.170 | 7.300 | 6.800 | 6.880 | 6.880 | 50,664,668 |
| 2026-08-12 | 6.770 | 7.600 | 6.560 | 7.280 | 7.280 | 61,601,004 |
| 2026-08-11 | 6.480 | 7.050 | 6.360 | 6.810 | 6.810 | 56,893,266 |
| 2026-08-10 | 5.790 | 6.440 | 5.680 | 6.370 | 6.370 | 46,819,574 |
| 2026-08-07 | 5.770 | 6.220 | 5.650 | 5.790 | 5.790 | 36,472,699 |
| 2026-08-06 | 5.710 | 5.790 | 5.600 | 5.760 | 5.760 | 16,637,600 |
| 2026-08-05 | 5.710 | 5.800 | 5.660 | 5.720 | 5.720 | 19,599,500 |
| 2026-08-04 | 5.560 | 5.800 | 5.470 | 5.710 | 5.710 | 21,980,100 |
| 2026-08-03 | 5.250 | 5.560 | 5.250 | 5.540 | 5.540 | 23,955,500 |
| 2026-07-31 | 5.090 | 5.340 | 5.080 | 5.240 | 5.240 | 30,407,500 |
| 2026-07-30 | 5.460 | 5.490 | 4.980 | 5.000 | 5.000 | 36,927,398 |
| 2026-07-29 | 5.270 | 5.410 | 5.160 | 5.350 | 5.350 | 23,527,100 |
| 2026-07-28 | 5.270 | 5.490 | 5.220 | 5.250 | 5.250 | 19,466,301 |
| 2026-07-27 | 5.140 | 5.350 | 5.110 | 5.350 | 5.350 | 18,514,600 |
| 2026-07-24 | 5.400 | 5.460 | 5.170 | 5.200 | 5.200 | 20,149,801 |
| 2026-07-23 | 5.510 | 5.570 | 5.320 | 5.490 | 5.490 | 21,551,000 |
| 2026-07-22 | 5.540 | 5.680 | 5.400 | 5.500 | 5.500 | 23,478,801 |
Page 1 of 21 · 1,212 trading daysOlder →
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.