Nanjing Huamai Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.160	9.390	8.950	9.150	9.150	7,155,700
2024-07-24	9.210	9.810	9.210	9.390	9.390	9,314,900
2024-07-23	9.620	9.790	9.310	9.350	9.350	7,473,200
2024-07-22	9.150	9.700	9.130	9.510	9.510	9,157,600
2024-07-19	9.120	9.290	9.060	9.170	9.170	6,180,100
2024-07-18	9.000	9.520	8.870	9.180	9.180	10,027,609
2024-07-17	10.350	10.490	9.470	9.470	9.470	15,230,921
2024-07-16	10.400	10.750	10.400	10.520	10.520	13,428,509
2024-07-15	10.350	10.850	10.120	10.640	10.640	16,703,256
2024-07-12	10.320	10.490	10.080	10.480	10.480	14,758,000
2024-07-11	10.370	10.500	10.200	10.320	10.320	12,814,805
2024-07-10	10.360	10.620	10.180	10.200	10.200	15,779,900
2024-07-09	9.910	10.710	9.590	10.600	10.600	21,695,400
2024-07-08	9.790	10.270	9.330	10.190	10.190	16,873,700
2024-07-05	9.820	9.820	9.820	9.820	9.820	0
2024-07-04	9.970	10.100	9.730	9.820	9.820	10,617,000
2024-07-03	10.290	10.330	9.950	9.990	9.990	12,186,800
2024-07-02	10.550	10.630	10.250	10.290	10.290	16,978,800
2024-07-01	10.480	11.280	10.440	10.650	10.650	31,720,509
2024-06-28	9.460	10.440	9.450	10.440	10.440	12,886,909
2024-06-27	9.770	9.870	9.490	9.490	9.490	5,886,000
2024-06-26	9.190	9.860	9.000	9.780	9.780	7,660,400
2024-06-25	9.390	9.410	9.040	9.130	9.130	4,364,500
2024-06-24	9.620	9.670	9.130	9.200	9.200	5,865,200
2024-06-21	9.740	9.960	9.600	9.680	9.680	5,317,200
2024-06-20	10.180	10.190	9.790	9.790	9.790	7,231,900
2024-06-19	10.140	10.340	10.100	10.110	10.110	8,445,100
2024-06-18	9.750	10.150	9.620	10.130	10.130	10,058,900
2024-06-17	9.830	10.030	9.620	9.670	9.670	6,375,119
2024-06-14	9.590	9.850	9.360	9.790	9.790	7,806,922
2024-06-13	9.750	9.790	9.510	9.560	9.560	5,445,500
2024-06-12	9.350	9.730	9.340	9.720	9.720	7,501,439
2024-06-11	9.160	9.350	8.760	9.350	9.350	6,724,000
2024-06-07	9.080	9.260	8.960	9.160	9.160	8,191,235
2024-06-06	9.600	9.650	8.760	8.900	8.900	10,840,008
2024-06-05	9.670	9.820	9.410	9.460	9.460	6,867,931
2024-06-04	10.100	10.300	9.570	9.720	9.720	11,420,309
2024-06-03	10.480	10.690	10.160	10.370	10.370	11,856,400
2024-05-31	10.160	10.560	9.920	10.460	10.460	11,867,094
2024-05-30	10.590	10.590	10.040	10.070	10.070	11,254,817
2024-05-29	10.950	11.260	10.450	10.500	10.500	15,486,992
2024-05-28	11.320	11.570	11.100	11.100	11.100	13,074,400
2024-05-27	11.250	11.650	11.100	11.650	11.650	20,705,225
2024-05-24	11.040	11.800	10.400	11.390	11.390	24,172,217
2024-05-23	11.450	11.480	11.020	11.100	11.100	16,512,251
2024-05-22	11.210	11.890	10.930	11.720	11.720	26,074,737
2024-05-21	11.130	11.650	10.830	11.450	11.450	27,352,365
2024-05-20	13.120	13.400	11.200	11.290	11.290	40,083,340
2024-05-17	11.480	12.240	11.440	12.240	12.240	9,482,422
2024-05-16	10.270	11.130	10.270	11.130	11.130	6,399,600
2024-05-15	10.200	10.410	10.100	10.120	10.120	5,019,500
2024-05-14	9.960	10.270	9.900	10.190	10.190	5,795,100
2024-05-13	10.130	10.200	9.760	9.850	9.850	6,025,647
2024-05-10	10.450	10.550	10.100	10.120	10.120	5,345,100
2024-05-09	10.360	10.530	10.330	10.400	10.400	4,657,100
2024-05-08	10.700	10.730	10.310	10.330	10.330	5,171,137
2024-05-07	10.700	10.760	10.460	10.640	10.640	6,408,255
2024-05-06	10.470	10.770	10.470	10.700	10.700	7,154,801
2024-04-30	10.620	10.790	10.170	10.370	10.370	7,961,194
2024-04-29	10.300	10.700	10.300	10.590	10.590	7,941,000

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-22	0.0120 CNY
2021-05-10	0.0530 CNY
2020-06-19	0.0530 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.