Nanjing Huamai Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	15.580	16.470	15.360	16.100	16.100	21,278,244
2023-10-27	15.850	15.850	15.310	15.570	15.570	12,609,277
2023-10-26	15.550	16.260	15.550	15.930	15.930	14,666,551
2023-10-25	15.860	16.230	15.570	15.860	15.860	15,935,142
2023-10-24	15.120	15.860	15.120	15.860	15.860	17,046,119
2023-10-23	15.090	15.650	14.930	15.120	15.120	12,235,001
2023-10-20	15.400	15.600	15.070	15.390	15.390	15,084,457
2023-10-19	16.080	16.450	15.520	15.690	15.690	20,477,534
2023-10-18	17.650	17.650	16.240	16.300	16.300	30,823,019
2023-10-17	18.760	19.450	17.870	18.040	18.040	28,251,514
2023-10-16	18.600	19.410	18.080	19.200	19.200	38,022,133
2023-10-13	17.950	18.840	17.630	18.770	18.770	35,376,981
2023-10-12	17.820	18.610	17.680	18.130	18.130	27,698,463
2023-10-11	18.650	19.440	18.210	18.220	18.220	43,936,276
2023-10-10	18.310	18.760	17.780	18.550	18.550	42,216,371
2023-10-09	17.600	19.100	17.180	18.670	18.670	54,780,269
2023-09-28	17.750	19.500	17.750	18.260	18.260	70,016,870
2023-09-27	19.720	19.920	19.720	19.720	19.720	9,999,500
2023-09-26	19.480	21.910	19.000	21.910	21.910	70,262,460
2023-09-25	19.470	19.920	18.650	19.920	19.920	78,360,570
2023-09-22	16.780	18.110	16.560	18.110	18.110	49,682,554
2023-09-21	15.030	16.460	15.030	16.460	16.460	19,555,271
2023-09-20	15.570	15.770	14.950	14.960	14.960	15,984,104
2023-09-19	16.140	16.230	15.390	15.730	15.730	19,213,947
2023-09-18	16.070	16.600	15.660	16.350	16.350	25,449,331
2023-09-15	17.040	17.180	16.120	16.240	16.240	42,193,085
2023-09-14	15.280	16.560	15.270	16.560	16.560	24,245,010
2023-09-13	15.460	15.590	14.910	15.050	15.050	10,206,004
2023-09-12	15.460	15.840	15.400	15.590	15.590	9,362,188
2023-09-11	15.330	15.810	15.270	15.570	15.570	9,064,695
2023-09-08	15.210	15.450	15.040	15.350	15.350	6,828,032
2023-09-07	15.560	15.700	15.210	15.210	15.210	8,472,909
2023-09-06	15.120	15.650	14.880	15.560	15.560	12,507,808
2023-09-05	15.000	15.300	14.950	15.100	15.100	8,289,918
2023-09-04	14.960	15.200	14.860	15.150	15.150	9,917,622
2023-09-01	15.380	15.400	14.780	14.910	14.910	11,103,249
2023-08-31	15.070	15.790	14.790	15.290	15.290	17,294,106
2023-08-30	14.590	15.210	14.550	15.160	15.160	17,683,519
2023-08-29	13.740	14.700	13.740	14.600	14.600	20,707,962
2023-08-28	15.110	15.150	13.700	13.840	13.840	22,253,492
2023-08-25	15.670	15.680	14.380	14.380	14.380	25,850,220
2023-08-24	16.910	17.200	15.790	15.980	15.980	22,371,163
2023-08-23	17.500	17.500	16.800	16.940	16.940	22,146,718
2023-08-22	16.790	17.900	16.550	17.680	17.680	37,669,933
2023-08-21	17.010	17.280	16.580	16.890	16.890	26,401,673
2023-08-18	17.000	17.500	16.700	16.840	16.840	46,688,513
2023-08-17	15.120	16.580	15.100	16.580	16.580	21,384,753
2023-08-16	16.370	16.470	14.950	15.070	15.070	28,372,416
2023-08-15	17.130	17.130	16.170	16.480	16.480	28,200,770
2023-08-14	16.410	17.900	16.390	17.350	17.350	43,420,774
2023-08-11	15.930	17.480	15.930	16.790	16.790	49,919,577
2023-08-10	15.620	16.500	15.250	15.890	15.890	15,401,609
2023-08-09	16.800	16.820	15.860	15.920	15.920	20,179,787
2023-08-08	16.390	17.010	16.240	16.990	16.990	29,266,400
2023-08-07	16.440	16.580	16.220	16.250	16.250	10,217,503
2023-08-04	16.170	16.380	16.020	16.360	16.360	11,861,514
2023-08-03	16.250	16.510	16.050	16.160	16.160	12,532,191
2023-08-02	16.180	16.360	15.830	16.290	16.290	13,888,971
2023-08-01	16.080	16.430	15.660	16.230	16.230	17,744,070
2023-07-31	16.020	16.040	15.830	15.960	15.960	8,397,786

← NewerPage 13 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.