Nanjing Huamai Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	9.990	10.480	9.990	10.070	10.070	3,482,382
2022-08-02	10.280	10.280	9.820	9.990	9.990	2,876,635
2022-08-01	10.290	10.390	10.140	10.310	10.310	1,638,716
2022-07-29	10.330	10.350	10.220	10.240	10.240	1,749,100
2022-07-28	10.280	10.390	10.220	10.280	10.280	1,788,440
2022-07-27	10.140	10.250	10.120	10.230	10.230	1,859,998
2022-07-26	10.100	10.200	9.980	10.160	10.160	1,452,641
2022-07-25	10.120	10.220	9.960	10.020	10.020	1,421,335
2022-07-22	10.190	10.250	10.050	10.150	10.150	1,366,300
2022-07-21	10.280	10.350	10.100	10.130	10.130	1,914,139
2022-07-20	10.140	10.300	10.080	10.220	10.220	2,535,417
2022-07-19	9.970	10.130	9.840	10.130	10.130	3,484,289
2022-07-18	9.530	9.950	9.530	9.880	9.880	2,578,630
2022-07-15	9.810	9.850	9.450	9.460	9.460	2,696,917
2022-07-14	9.900	9.990	9.770	9.790	9.790	1,721,100
2022-07-13	9.670	9.940	9.670	9.940	9.940	1,591,000
2022-07-12	9.930	9.930	9.660	9.710	9.710	1,907,717
2022-07-11	9.940	10.090	9.780	9.850	9.850	1,764,721
2022-07-08	10.020	10.190	9.940	9.980	9.980	2,669,013
2022-07-07	9.910	10.100	9.820	9.980	9.980	1,829,837
2022-07-06	9.820	9.960	9.780	9.880	9.880	2,009,869
2022-07-05	9.980	10.060	9.720	9.840	9.840	2,469,054
2022-07-04	10.190	10.190	9.900	9.980	9.980	3,097,967
2022-07-01	10.280	10.290	10.080	10.170	10.170	2,911,552
2022-06-30	10.290	10.490	10.210	10.280	10.280	3,741,839
2022-06-29	10.270	10.520	10.180	10.200	10.200	4,216,705
2022-06-28	9.990	10.300	9.900	10.270	10.270	4,037,744
2022-06-27	10.180	10.290	9.890	9.970	9.970	3,804,800
2022-06-24	9.920	10.050	9.920	10.020	10.020	1,820,736
2022-06-23	9.710	9.940	9.670	9.920	9.920	2,039,370
2022-06-22	9.900	9.930	9.680	9.700	9.700	1,703,500
2022-06-21	9.930	9.980	9.780	9.900	9.888	2,096,100
2022-06-20	9.800	9.930	9.800	9.910	9.898	1,400,700
2022-06-17	9.880	9.900	9.690	9.860	9.848	1,890,627
2022-06-16	9.710	10.050	9.710	9.940	9.928	1,975,669
2022-06-15	9.850	9.980	9.800	9.810	9.798	2,424,000
2022-06-14	9.880	9.880	9.540	9.820	9.808	2,396,545
2022-06-13	9.740	9.920	9.670	9.890	9.878	2,024,170
2022-06-10	9.690	9.950	9.610	9.790	9.778	2,387,167
2022-06-09	9.960	9.960	9.650	9.710	9.698	2,969,606
2022-06-08	9.930	10.130	9.690	9.960	9.948	2,716,606
2022-06-07	10.110	10.120	9.890	9.930	9.918	2,246,665
2022-06-06	9.920	10.120	9.920	10.110	10.098	2,322,771
2022-06-02	9.750	9.930	9.620	9.920	9.908	2,170,259
2022-06-01	9.660	9.860	9.610	9.770	9.758	2,041,077
2022-05-31	9.580	9.690	9.470	9.660	9.648	2,206,761
2022-05-30	9.430	9.580	9.400	9.580	9.568	2,371,526
2022-05-27	9.380	9.470	9.270	9.460	9.449	2,138,146
2022-05-26	9.360	9.530	9.130	9.380	9.369	2,055,340
2022-05-25	9.080	9.320	9.080	9.280	9.269	1,493,940
2022-05-24	9.500	9.560	9.070	9.070	9.059	2,474,824
2022-05-23	9.370	9.540	9.350	9.510	9.499	1,961,182
2022-05-20	9.280	9.420	9.250	9.350	9.339	1,635,188
2022-05-19	9.110	9.310	9.080	9.280	9.269	2,177,069
2022-05-18	9.050	9.290	9.050	9.250	9.239	2,991,960
2022-05-17	9.170	9.170	8.920	9.050	9.039	1,180,274
2022-05-16	9.170	9.280	9.080	9.140	9.129	1,631,001
2022-05-13	9.100	9.190	9.010	9.170	9.159	1,308,900
2022-05-12	8.880	9.200	8.850	9.100	9.089	2,151,172
2022-05-11	9.090	9.230	8.900	8.900	8.889	2,649,800

← NewerPage 18 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.