Nanjing Huamai Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	10.480	10.550	10.380	10.450	10.450	2,493,865
2023-02-01	10.230	10.440	10.170	10.420	10.420	1,830,200
2023-01-31	10.190	10.210	10.110	10.200	10.200	1,117,700
2023-01-30	10.120	10.240	10.120	10.150	10.150	1,571,900
2023-01-20	9.960	10.120	9.910	10.000	10.000	2,174,789
2023-01-19	9.900	9.980	9.870	9.920	9.920	1,394,519
2023-01-18	9.750	9.940	9.720	9.900	9.900	1,860,795
2023-01-17	9.780	9.830	9.650	9.720	9.720	1,206,100
2023-01-16	9.670	9.810	9.570	9.730	9.730	1,523,000
2023-01-13	9.860	9.860	9.570	9.670	9.670	1,238,751
2023-01-12	9.770	9.850	9.670	9.760	9.760	1,144,800
2023-01-11	9.830	10.000	9.680	9.720	9.720	2,011,200
2023-01-10	9.890	9.940	9.790	9.810	9.810	1,797,300
2023-01-09	9.740	9.930	9.620	9.890	9.890	2,520,492
2023-01-06	9.710	9.790	9.600	9.610	9.610	1,364,900
2023-01-05	9.690	9.750	9.570	9.710	9.710	1,222,100
2023-01-04	9.570	9.690	9.500	9.670	9.670	1,706,211
2023-01-03	9.190	9.640	9.190	9.580	9.580	2,454,248
2022-12-30	9.140	9.260	9.100	9.170	9.170	1,292,240
2022-12-29	9.260	9.270	9.110	9.140	9.140	1,954,495
2022-12-28	9.430	9.430	9.200	9.220	9.220	2,353,737
2022-12-27	9.610	9.640	9.370	9.410	9.410	1,536,200
2022-12-26	9.500	9.610	9.480	9.610	9.610	1,048,100
2022-12-23	9.470	9.610	9.340	9.500	9.500	1,110,556
2022-12-22	9.560	9.630	9.450	9.540	9.540	1,767,300
2022-12-21	9.610	9.710	9.500	9.530	9.530	1,326,900
2022-12-20	9.570	9.730	9.540	9.660	9.660	993,117
2022-12-19	9.860	9.910	9.530	9.580	9.580	1,439,117
2022-12-16	9.980	10.040	9.800	9.860	9.860	1,657,517
2022-12-15	9.940	10.090	9.840	10.020	10.020	1,778,938
2022-12-14	9.880	10.050	9.860	9.960	9.960	2,142,800
2022-12-13	10.040	10.130	9.870	9.900	9.900	1,728,400
2022-12-12	9.780	10.020	9.780	10.010	10.010	1,780,400
2022-12-09	10.000	10.080	9.810	9.850	9.850	2,268,256
2022-12-08	10.220	10.240	9.960	10.000	10.000	2,496,100
2022-12-07	10.320	10.350	10.180	10.210	10.210	1,919,617
2022-12-06	10.480	10.570	10.270	10.320	10.320	2,772,600
2022-12-05	10.480	10.630	10.380	10.520	10.520	1,820,200
2022-12-02	10.300	10.510	10.290	10.470	10.470	1,998,800
2022-12-01	10.160	10.440	10.150	10.330	10.330	2,385,800
2022-11-30	10.220	10.220	10.060	10.130	10.130	1,706,945
2022-11-29	10.200	10.240	10.080	10.220	10.220	1,813,800
2022-11-28	10.260	10.380	10.030	10.110	10.110	2,529,517
2022-11-25	10.600	10.620	10.300	10.330	10.330	2,414,879
2022-11-24	10.550	10.790	10.420	10.540	10.540	3,460,300
2022-11-23	10.700	10.700	10.230	10.500	10.500	6,708,874
2022-11-22	10.520	11.500	10.510	10.870	10.870	6,152,790
2022-11-21	10.640	10.670	10.430	10.570	10.570	1,916,905
2022-11-18	10.780	10.890	10.600	10.620	10.620	2,541,600
2022-11-17	10.710	10.810	10.600	10.810	10.810	2,690,013
2022-11-16	10.660	10.770	10.620	10.700	10.700	2,155,700
2022-11-15	10.490	10.670	10.460	10.640	10.640	2,639,798
2022-11-14	10.520	10.560	10.380	10.520	10.520	1,637,900
2022-11-11	10.580	10.680	10.410	10.440	10.440	2,854,517
2022-11-10	10.570	10.590	10.460	10.490	10.490	2,054,500
2022-11-09	10.750	10.760	10.530	10.570	10.570	1,652,077
2022-11-08	10.520	10.710	10.320	10.700	10.700	3,615,279
2022-11-07	10.450	10.580	10.380	10.580	10.580	2,624,900
2022-11-04	10.430	10.480	10.300	10.430	10.430	2,238,783
2022-11-03	10.480	10.600	10.330	10.390	10.390	2,157,800

← NewerPage 16 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.