Nanjing Huamai Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	11.410	11.940	11.380	11.830	11.830	6,427,638
2023-04-27	11.450	11.650	11.320	11.430	11.430	5,532,688
2023-04-26	11.650	11.930	11.440	11.500	11.500	5,833,718
2023-04-25	12.050	12.140	11.510	11.710	11.710	7,643,473
2023-04-24	12.240	12.430	12.060	12.080	12.080	6,284,589
2023-04-21	12.920	12.970	12.120	12.130	12.130	10,746,509
2023-04-20	12.750	13.140	12.660	12.910	12.910	8,734,938
2023-04-19	12.560	13.070	12.480	12.760	12.760	10,408,620
2023-04-18	12.460	12.700	12.260	12.610	12.610	6,588,857
2023-04-17	12.770	12.770	12.390	12.530	12.530	6,560,562
2023-04-14	12.980	13.030	12.650	12.750	12.750	6,552,249
2023-04-13	13.090	13.120	12.790	12.940	12.940	7,013,571
2023-04-12	12.690	13.150	12.560	13.140	13.140	10,459,252
2023-04-11	12.760	12.860	12.530	12.660	12.660	7,258,026
2023-04-10	13.140	13.210	12.550	12.580	12.580	10,236,540
2023-04-07	13.070	13.220	12.910	13.130	13.130	8,270,655
2023-04-06	13.100	13.360	12.910	13.080	13.080	8,395,379
2023-04-04	13.400	13.490	13.100	13.190	13.190	10,374,743
2023-04-03	13.280	13.450	13.030	13.400	13.400	11,044,017
2023-03-31	12.870	13.250	12.850	13.160	13.160	11,852,310
2023-03-30	13.700	13.920	12.950	12.960	12.960	16,131,984
2023-03-29	13.350	13.700	13.300	13.450	13.450	11,107,655
2023-03-28	13.920	13.970	13.370	13.440	13.440	15,997,285
2023-03-27	13.670	14.110	13.620	13.890	13.890	23,531,045
2023-03-24	13.800	13.820	13.370	13.670	13.670	21,035,537
2023-03-23	13.220	14.040	13.150	13.890	13.890	28,585,853
2023-03-22	13.190	13.400	13.070	13.270	13.270	16,420,862
2023-03-21	13.080	13.180	12.860	13.160	13.160	13,836,819
2023-03-20	13.610	13.750	12.810	12.990	12.990	25,641,937
2023-03-17	13.880	14.090	13.670	13.790	13.790	26,266,571
2023-03-16	13.360	14.130	13.330	14.000	14.000	33,832,942
2023-03-15	13.750	13.770	13.360	13.510	13.510	18,228,487
2023-03-14	13.950	14.210	13.340	13.540	13.540	24,485,532
2023-03-13	13.780	14.170	13.570	14.050	14.050	27,613,818
2023-03-10	14.300	14.520	13.820	13.950	13.950	37,516,106
2023-03-09	14.580	15.010	14.310	14.740	14.740	48,040,078
2023-03-08	14.090	15.080	13.990	14.730	14.730	53,322,246
2023-03-07	14.200	15.300	14.110	14.400	14.400	70,026,268
2023-03-06	15.680	16.470	15.680	15.680	15.680	29,554,749
2023-03-03	17.420	17.420	16.730	17.420	17.420	81,653,038
2023-03-02	15.840	15.840	15.840	15.840	15.840	2,081,500
2023-03-01	14.400	14.400	14.400	14.400	14.400	2,468,890
2023-02-28	13.090	13.090	13.090	13.090	13.090	4,525,438
2023-02-27	10.780	11.900	10.780	11.900	11.900	16,083,356
2023-02-24	10.750	10.960	10.710	10.820	10.820	1,488,300
2023-02-23	10.950	11.020	10.730	10.790	10.790	1,678,400
2023-02-22	10.890	10.970	10.730	10.930	10.930	1,976,900
2023-02-21	10.850	11.020	10.810	10.890	10.890	1,932,900
2023-02-20	10.740	10.870	10.620	10.810	10.810	1,980,000
2023-02-17	10.930	11.030	10.680	10.730	10.730	2,263,600
2023-02-16	11.310	11.320	10.800	10.860	10.860	3,123,204
2023-02-15	11.050	11.290	11.010	11.260	11.260	2,955,726
2023-02-14	11.070	11.110	10.920	11.020	11.020	1,787,186
2023-02-13	11.100	11.110	10.930	10.980	10.980	2,188,000
2023-02-10	11.040	11.200	10.950	10.970	10.970	3,882,334
2023-02-09	10.690	11.000	10.530	10.970	10.970	3,395,000
2023-02-08	10.910	10.930	10.680	10.700	10.700	2,316,495
2023-02-07	10.730	10.870	10.630	10.840	10.840	2,936,895
2023-02-06	10.590	10.730	10.530	10.680	10.680	2,082,472
2023-02-03	10.470	10.610	10.360	10.600	10.600	2,365,334

← NewerPage 15 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.