Nanjing Huamai Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	15.990	16.260	15.800	16.100	16.100	11,159,728
2023-07-27	15.870	16.140	15.870	15.900	15.900	8,234,000
2023-07-26	16.320	16.320	15.800	15.860	15.860	11,879,927
2023-07-25	16.580	16.660	15.800	16.270	16.270	20,823,224
2023-07-24	16.550	16.940	16.440	16.810	16.810	7,298,713
2023-07-21	16.790	16.950	16.520	16.590	16.590	7,851,252
2023-07-20	17.000	17.000	16.620	16.710	16.710	10,049,664
2023-07-19	17.050	17.130	16.830	17.000	17.000	9,915,067
2023-07-18	17.430	17.450	16.900	16.900	16.900	14,741,149
2023-07-17	17.380	17.650	17.160	17.480	17.480	11,293,827
2023-07-14	17.380	17.720	17.260	17.500	17.500	15,039,314
2023-07-13	17.180	17.410	17.080	17.350	17.350	13,087,605
2023-07-12	17.680	17.810	17.170	17.170	17.170	20,228,698
2023-07-11	18.090	18.170	17.660	17.800	17.800	23,090,238
2023-07-10	18.060	18.270	17.900	18.250	18.250	18,434,917
2023-07-07	18.380	18.480	17.900	18.030	18.030	27,461,099
2023-07-06	18.500	18.970	18.340	18.600	18.600	36,810,020
2023-07-05	19.750	19.750	18.680	18.760	18.760	49,891,304
2023-07-04	21.800	21.800	20.380	20.380	20.380	41,550,464
2023-07-03	23.890	25.400	22.640	22.640	22.640	45,739,150
2023-06-30	25.160	25.160	24.700	25.160	25.160	48,905,628
2023-06-29	22.870	22.870	22.870	22.870	22.870	1,223,600
2023-06-28	20.790	20.790	20.790	20.790	20.790	1,131,113
2023-06-27	18.900	18.900	18.900	18.900	18.900	630,000
2023-06-26	17.180	17.180	17.180	17.180	17.180	986,300
2023-06-21	15.620	15.620	15.620	15.620	15.620	1,632,831
2023-06-20	14.200	14.200	14.200	14.200	14.200	0
2023-06-19	14.200	14.200	14.200	14.200	14.200	0
2023-06-16	13.920	14.450	13.670	14.200	14.200	17,771,734
2023-06-15	13.500	14.570	13.480	13.900	13.900	22,036,289
2023-06-14	13.500	13.800	13.300	13.650	13.650	7,960,139
2023-06-13	13.370	13.580	13.200	13.490	13.490	6,421,861
2023-06-12	13.480	13.680	13.350	13.410	13.410	5,686,800
2023-06-09	13.200	13.540	13.130	13.430	13.430	6,138,023
2023-06-08	13.570	13.570	13.100	13.290	13.290	6,092,200
2023-06-07	13.170	13.720	13.140	13.520	13.520	10,461,449
2023-06-06	13.560	13.600	13.040	13.180	13.180	10,761,512
2023-06-05	13.210	14.080	13.090	13.570	13.570	16,395,297
2023-06-02	13.080	13.350	13.020	13.200	13.200	10,268,517
2023-06-01	12.970	13.140	12.550	13.050	13.050	7,943,903
2023-05-31	12.770	13.040	12.660	12.940	12.940	7,621,855
2023-05-30	12.450	12.840	12.300	12.830	12.830	7,528,398
2023-05-29	12.430	12.700	12.350	12.410	12.410	4,239,782
2023-05-26	12.120	12.550	12.110	12.500	12.500	5,808,155
2023-05-25	12.160	12.480	11.950	12.210	12.210	5,153,944
2023-05-24	12.150	12.380	12.070	12.240	12.240	3,846,152
2023-05-23	12.640	12.650	12.140	12.150	12.150	5,291,937
2023-05-22	12.860	12.930	12.260	12.500	12.500	6,802,069
2023-05-19	12.720	13.050	12.420	12.800	12.800	8,573,224
2023-05-18	12.420	12.950	12.330	12.840	12.840	9,496,920
2023-05-17	11.930	12.360	11.830	12.360	12.360	7,190,171
2023-05-16	12.500	12.560	11.930	11.950	11.950	8,128,245
2023-05-15	12.810	13.120	12.200	12.630	12.630	12,172,218
2023-05-12	12.550	13.210	12.510	12.870	12.870	15,586,317
2023-05-11	12.560	12.650	12.330	12.500	12.500	5,604,158
2023-05-10	12.660	12.800	12.440	12.550	12.550	5,960,081
2023-05-09	13.010	13.080	12.600	12.650	12.650	9,890,125
2023-05-08	12.990	13.180	12.720	13.100	13.100	14,657,693
2023-05-05	13.450	13.520	12.590	13.000	13.000	24,969,813
2023-05-04	11.750	13.010	11.750	13.010	13.010	11,976,973

← NewerPage 14 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.