Nanjing Huamai Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10.550	10.630	10.450	10.540	10.540	3,093,900
2022-11-01	10.480	10.620	10.390	10.550	10.550	2,735,200
2022-10-31	9.860	10.480	9.840	10.430	10.430	3,804,405
2022-10-28	10.260	10.370	9.990	10.010	10.010	2,466,400
2022-10-27	10.420	10.550	10.300	10.320	10.320	1,957,935
2022-10-26	10.230	10.450	10.110	10.420	10.420	2,482,500
2022-10-25	10.320	10.450	10.080	10.190	10.190	2,860,160
2022-10-24	10.530	10.690	10.320	10.380	10.380	3,759,653
2022-10-21	10.630	10.750	10.450	10.450	10.450	3,784,762
2022-10-20	10.670	10.830	10.530	10.560	10.560	5,215,800
2022-10-19	10.600	10.960	10.470	10.800	10.800	8,042,712
2022-10-18	10.480	10.730	10.360	10.530	10.530	5,364,038
2022-10-17	10.290	10.580	10.270	10.430	10.430	6,044,287
2022-10-14	10.120	10.350	10.110	10.200	10.200	7,459,996
2022-10-13	10.050	10.550	9.890	10.240	10.240	13,124,674
2022-10-12	9.160	10.020	9.150	10.020	10.020	9,980,561
2022-10-11	9.100	9.110	8.930	9.110	9.110	1,092,755
2022-10-10	9.210	9.300	9.050	9.060	9.060	953,565
2022-09-30	9.310	9.400	9.200	9.210	9.210	1,341,900
2022-09-29	9.550	9.630	9.270	9.340	9.340	1,382,669
2022-09-28	9.800	9.830	9.490	9.500	9.500	1,148,470
2022-09-27	9.600	9.810	9.540	9.770	9.770	1,395,300
2022-09-26	9.750	9.810	9.450	9.520	9.520	2,280,268
2022-09-23	9.720	9.920	9.400	9.820	9.820	2,824,037
2022-09-22	9.750	9.870	9.700	9.720	9.720	1,147,700
2022-09-21	9.700	9.840	9.480	9.780	9.780	1,578,868
2022-09-20	9.660	9.790	9.630	9.690	9.690	1,292,617
2022-09-19	9.580	9.750	9.460	9.590	9.590	1,542,370
2022-09-16	10.070	10.070	9.750	9.750	9.750	1,768,600
2022-09-15	10.540	10.540	9.870	10.010	10.010	4,348,700
2022-09-14	10.450	10.550	10.270	10.540	10.540	1,626,444
2022-09-13	10.440	10.640	10.440	10.550	10.550	1,928,700
2022-09-09	10.600	10.670	10.380	10.460	10.460	1,980,600
2022-09-08	10.820	10.890	10.550	10.570	10.570	2,244,100
2022-09-07	10.900	11.100	10.770	10.800	10.800	2,480,800
2022-09-06	10.810	11.240	10.700	10.910	10.910	4,940,492
2022-09-05	10.780	10.860	10.660	10.740	10.740	3,284,421
2022-09-02	10.370	10.830	10.370	10.790	10.790	3,905,421
2022-09-01	10.510	10.610	10.290	10.370	10.370	2,050,900
2022-08-31	10.760	10.880	10.410	10.450	10.450	2,437,771
2022-08-30	10.740	10.970	10.630	10.770	10.770	2,693,421
2022-08-29	10.330	10.710	10.290	10.700	10.700	2,268,335
2022-08-26	10.540	10.750	10.420	10.550	10.550	2,894,205
2022-08-25	10.590	10.650	10.270	10.470	10.470	2,810,911
2022-08-24	10.980	11.000	10.470	10.500	10.500	3,814,700
2022-08-23	10.700	11.000	10.670	10.950	10.950	3,682,900
2022-08-22	10.670	10.930	10.660	10.770	10.770	3,090,166
2022-08-19	11.000	11.150	10.770	10.780	10.780	3,940,517
2022-08-18	11.110	11.110	10.870	10.990	10.990	4,222,198
2022-08-17	11.120	11.210	11.050	11.190	11.190	4,915,036
2022-08-16	11.040	11.220	11.000	11.120	11.120	6,147,225
2022-08-15	11.160	11.250	10.930	11.050	11.050	5,988,250
2022-08-12	11.540	11.670	11.100	11.140	11.140	10,344,885
2022-08-11	11.360	11.610	11.260	11.500	11.500	13,867,223
2022-08-10	11.310	12.300	11.110	11.720	11.720	27,218,910
2022-08-09	10.670	11.720	10.560	11.720	11.720	15,030,761
2022-08-08	10.450	10.700	10.440	10.650	10.650	2,685,281
2022-08-05	10.470	10.600	10.380	10.510	10.510	3,211,456
2022-08-04	10.150	10.460	10.150	10.420	10.420	3,534,650
2022-08-03	9.990	10.480	9.990	10.070	10.070	3,482,382

← NewerPage 17 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.