Nanjing Huamai Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	10.140	10.490	10.000	10.340	10.340	8,646,309
2024-04-25	9.860	10.160	9.850	10.060	10.060	8,504,700
2024-04-24	9.400	10.190	9.390	10.040	10.040	10,335,700
2024-04-23	9.080	9.430	9.010	9.370	9.370	7,884,000
2024-04-22	9.100	9.140	8.400	9.030	9.030	8,896,362
2024-04-19	9.360	9.530	9.150	9.220	9.220	6,536,100
2024-04-18	9.300	9.730	9.030	9.420	9.420	11,009,014
2024-04-17	8.440	9.310	8.440	9.250	9.250	11,793,489
2024-04-16	9.650	9.650	8.780	8.780	8.780	3,621,340
2024-04-15	10.630	10.850	9.760	9.760	9.760	10,488,625
2024-04-12	10.850	11.180	10.820	10.840	10.840	7,779,900
2024-04-11	10.500	11.120	10.500	10.820	10.820	7,689,431
2024-04-10	11.340	11.380	10.510	10.790	10.790	10,485,630
2024-04-09	11.490	11.750	11.210	11.400	11.400	7,961,029
2024-04-08	12.150	12.180	11.300	11.430	11.430	12,836,037
2024-04-03	12.900	13.080	12.200	12.260	12.260	17,490,603
2024-04-02	13.290	13.900	13.040	13.250	13.250	23,325,719
2024-04-01	13.150	13.290	12.720	13.070	13.070	17,341,665
2024-03-29	12.470	13.050	12.230	13.050	13.050	12,131,544
2024-03-28	11.660	13.010	11.600	12.680	12.680	24,616,977
2024-03-27	12.850	13.030	11.650	11.830	11.830	21,088,556
2024-03-26	13.180	13.680	12.680	12.790	12.790	22,721,654
2024-03-25	13.820	14.580	13.020	13.180	13.180	29,950,756
2024-03-22	13.600	15.100	13.600	14.040	14.040	45,279,519
2024-03-21	13.500	14.300	13.230	14.300	14.300	42,282,577
2024-03-20	12.690	13.660	12.690	13.000	13.000	28,116,961
2024-03-19	12.230	12.700	12.060	12.420	12.420	11,827,406
2024-03-18	11.930	12.210	11.930	12.200	12.200	9,154,030
2024-03-15	11.700	11.900	11.500	11.870	11.870	7,766,900
2024-03-14	11.680	12.040	11.570	11.880	11.880	9,638,729
2024-03-13	11.860	12.050	11.680	11.790	11.790	11,249,248
2024-03-12	11.680	11.850	11.550	11.850	11.850	10,203,316
2024-03-11	11.630	11.630	11.300	11.600	11.600	10,629,904
2024-03-08	11.120	11.700	11.010	11.700	11.700	13,336,727
2024-03-07	11.380	11.540	11.060	11.130	11.130	9,885,460
2024-03-06	11.330	11.550	11.100	11.440	11.440	11,293,099
2024-03-05	11.430	11.880	11.300	11.340	11.340	14,809,794
2024-03-04	11.280	11.570	10.970	11.420	11.420	12,556,380
2024-03-01	11.060	11.450	10.800	11.250	11.250	12,425,257
2024-02-29	9.970	11.080	9.970	11.000	11.000	17,826,539
2024-02-28	12.240	12.620	10.710	10.710	10.710	23,649,069
2024-02-27	11.000	11.900	10.850	11.900	11.900	15,388,577
2024-02-26	10.700	11.200	10.450	11.000	11.000	15,496,423
2024-02-23	10.080	10.850	10.080	10.690	10.690	16,257,429
2024-02-22	9.420	10.290	9.420	10.270	10.270	16,453,054
2024-02-21	8.890	9.810	8.780	9.360	9.360	14,328,322
2024-02-20	8.870	8.980	8.660	8.970	8.970	11,492,999
2024-02-19	8.010	8.790	8.010	8.790	8.790	15,931,566
2024-02-08	7.210	8.140	6.850	7.990	7.990	18,737,763
2024-02-07	8.500	8.550	7.610	7.610	7.610	14,812,587
2024-02-06	8.800	8.900	8.450	8.460	8.460	14,251,000
2024-02-05	10.370	10.370	9.390	9.390	9.390	3,770,100
2024-02-02	11.180	11.560	10.060	10.430	10.430	7,147,700
2024-02-01	11.110	11.390	10.830	11.180	11.180	5,579,381
2024-01-31	11.930	12.010	11.000	11.110	11.110	6,935,415
2024-01-30	12.410	12.600	11.910	11.970	11.970	4,860,100
2024-01-29	13.170	13.190	12.410	12.410	12.410	6,293,766
2024-01-26	13.610	13.750	13.130	13.190	13.190	9,201,960
2024-01-25	13.000	14.250	12.980	13.650	13.650	15,188,952
2024-01-24	12.850	13.300	12.430	12.990	12.990	9,466,364

← NewerPage 11 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.