Nanjing Huamai Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	12.300	13.250	12.220	12.820	12.820	10,921,095
2024-01-22	13.000	13.600	12.850	12.850	12.850	17,784,801
2024-01-19	13.680	15.050	13.600	14.280	14.280	17,495,745
2024-01-18	13.450	13.700	13.200	13.680	13.680	4,634,910
2024-01-17	13.830	13.970	13.480	13.480	13.480	2,492,607
2024-01-16	14.130	14.130	13.600	13.830	13.830	4,408,000
2024-01-15	14.050	14.200	13.990	14.130	14.130	2,764,595
2024-01-12	14.450	14.510	14.080	14.080	14.080	3,730,665
2024-01-11	14.000	14.500	14.000	14.490	14.490	4,099,126
2024-01-10	14.510	14.530	14.070	14.090	14.090	4,093,200
2024-01-09	14.500	14.800	14.450	14.600	14.600	3,075,600
2024-01-08	14.650	14.790	14.400	14.410	14.410	3,120,500
2024-01-05	15.060	15.190	14.570	14.690	14.690	4,223,300
2024-01-04	14.900	15.200	14.900	15.130	15.130	3,386,200
2024-01-03	14.960	15.250	14.880	14.980	14.980	3,619,327
2024-01-02	15.060	15.380	15.030	15.130	15.130	4,900,787
2023-12-29	14.690	15.060	14.690	15.020	15.020	3,634,962
2023-12-28	14.420	14.860	14.280	14.740	14.740	4,706,338
2023-12-27	14.230	14.550	14.200	14.420	14.420	3,656,333
2023-12-26	14.500	14.560	14.180	14.230	14.230	5,029,000
2023-12-25	14.710	14.980	14.480	14.530	14.530	4,828,010
2023-12-22	14.840	15.320	14.800	14.830	14.830	6,276,335
2023-12-21	15.650	15.800	14.000	15.160	15.160	9,146,351
2023-12-20	15.700	15.730	15.320	15.360	15.360	4,304,695
2023-12-19	15.800	15.830	15.490	15.630	15.630	5,253,640
2023-12-18	15.900	16.200	15.820	15.850	15.850	6,499,521
2023-12-15	15.900	16.380	15.600	16.000	16.000	9,118,866
2023-12-14	15.690	16.100	15.690	15.820	15.820	6,342,201
2023-12-13	15.770	15.960	15.670	15.670	15.670	4,989,700
2023-12-12	16.180	16.400	15.840	16.000	16.000	7,695,412
2023-12-11	15.820	15.950	15.450	15.880	15.880	5,701,315
2023-12-08	15.500	16.020	15.440	15.860	15.860	8,293,649
2023-12-07	16.300	16.570	15.500	15.620	15.620	10,441,944
2023-12-06	15.890	16.190	15.750	15.940	15.940	4,560,687
2023-12-05	16.200	16.290	15.890	15.890	15.890	5,449,500
2023-12-04	16.460	16.540	16.230	16.270	16.270	5,844,429
2023-12-01	16.000	16.340	15.810	16.320	16.320	6,473,007
2023-11-30	16.060	16.160	15.690	15.930	15.930	6,376,530
2023-11-29	16.180	16.260	16.100	16.100	16.100	5,588,750
2023-11-28	16.300	16.540	16.160	16.200	16.200	6,818,067
2023-11-27	16.330	16.550	16.230	16.420	16.420	5,487,200
2023-11-24	16.820	16.890	16.250	16.320	16.320	8,076,006
2023-11-23	16.520	16.790	16.330	16.740	16.740	8,201,358
2023-11-22	17.200	17.240	16.560	16.560	16.560	12,974,171
2023-11-21	17.460	17.770	17.180	17.250	17.250	11,599,060
2023-11-20	17.770	17.790	17.400	17.440	17.440	11,703,899
2023-11-17	17.800	17.980	17.730	17.820	17.820	13,855,608
2023-11-16	17.260	18.130	17.260	17.970	17.970	20,092,680
2023-11-15	17.800	17.870	17.340	17.430	17.430	15,105,500
2023-11-14	18.300	18.300	17.660	17.760	17.760	18,736,746
2023-11-13	17.600	18.180	17.460	18.180	18.180	26,295,275
2023-11-10	17.360	18.200	16.750	17.800	17.800	30,628,466
2023-11-09	16.990	17.530	16.750	17.300	17.300	19,440,709
2023-11-08	17.110	17.170	16.810	16.970	16.970	16,909,279
2023-11-07	16.600	17.330	16.430	17.220	17.220	24,992,975
2023-11-06	16.190	16.590	15.960	16.590	16.590	17,643,745
2023-11-03	15.830	16.120	15.820	15.920	15.920	9,621,456
2023-11-02	16.440	16.530	15.800	15.830	15.830	14,900,497
2023-11-01	16.700	16.820	16.330	16.540	16.540	19,846,116
2023-10-31	16.110	17.710	15.800	17.090	17.090	35,668,712

← NewerPage 12 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.