Nanjing Huamai Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.870	9.070	8.820	9.060	9.049	1,811,359
2022-05-09	8.910	9.170	8.780	9.000	8.989	1,726,300
2022-05-06	8.690	9.010	8.670	8.840	8.829	1,854,800
2022-05-05	8.880	8.990	8.700	8.900	8.889	2,303,200
2022-04-29	8.600	9.020	8.500	8.930	8.919	2,312,500
2022-04-28	8.700	8.770	8.300	8.510	8.500	2,257,394
2022-04-27	8.470	8.760	8.160	8.720	8.709	3,436,940
2022-04-26	9.000	9.140	8.500	8.580	8.570	3,672,681
2022-04-25	9.800	9.800	9.000	9.000	8.989	3,556,000
2022-04-22	10.070	10.180	9.930	10.000	9.988	2,119,596
2022-04-21	10.610	10.640	10.080	10.090	10.078	2,495,973
2022-04-20	10.760	10.870	10.560	10.600	10.587	1,592,600
2022-04-19	10.600	10.820	10.600	10.720	10.707	1,270,078
2022-04-18	10.560	10.720	10.390	10.650	10.637	2,013,600
2022-04-15	10.960	10.960	10.440	10.600	10.587	2,998,296
2022-04-14	10.990	11.070	10.930	10.980	10.967	1,582,371
2022-04-13	11.150	11.150	10.920	10.920	10.907	1,486,100
2022-04-12	11.010	11.210	10.820	11.180	11.166	1,994,615
2022-04-11	11.290	11.380	10.970	11.010	10.997	2,351,100
2022-04-08	11.620	11.690	11.310	11.350	11.336	2,142,100
2022-04-07	11.880	11.940	11.600	11.640	11.626	2,508,000
2022-04-06	11.770	12.040	11.730	11.930	11.916	1,929,700
2022-04-01	11.970	11.970	11.760	11.780	11.766	2,815,600
2022-03-31	12.010	12.170	11.920	12.040	12.025	2,927,979
2022-03-30	11.820	12.100	11.790	12.010	11.995	3,681,261
2022-03-29	11.950	12.230	11.690	11.710	11.696	3,390,055
2022-03-28	11.850	12.040	11.650	11.950	11.936	2,047,783
2022-03-25	11.900	12.090	11.850	11.870	11.856	2,583,287
2022-03-24	12.110	12.230	11.810	11.870	11.856	3,849,733
2022-03-23	11.890	12.330	11.830	12.320	12.305	5,269,571
2022-03-22	11.940	11.960	11.750	11.900	11.886	2,530,987
2022-03-21	11.950	12.030	11.810	11.950	11.936	3,475,624
2022-03-18	11.810	12.040	11.720	11.950	11.936	2,661,822
2022-03-17	11.800	12.150	11.750	11.810	11.796	4,349,633
2022-03-16	11.550	11.780	11.150	11.730	11.716	3,911,639
2022-03-15	12.050	12.280	11.300	11.370	11.356	5,450,471
2022-03-14	12.600	12.630	12.170	12.180	12.165	2,898,047
2022-03-11	12.540	12.730	12.230	12.720	12.705	3,007,900
2022-03-10	12.720	13.070	12.550	12.750	12.735	5,372,267
2022-03-09	12.790	12.920	11.990	12.450	12.435	4,738,950
2022-03-08	12.910	13.150	12.630	12.650	12.635	4,838,100
2022-03-07	13.150	13.200	12.880	12.970	12.954	2,967,235
2022-03-04	13.390	13.570	13.010	13.100	13.084	3,594,277
2022-03-03	13.580	13.630	13.240	13.300	13.284	3,922,727
2022-03-02	13.700	13.770	13.400	13.610	13.594	5,015,900
2022-03-01	13.360	13.800	13.250	13.700	13.683	6,201,922
2022-02-28	13.370	13.690	12.860	13.450	13.434	6,693,791
2022-02-25	13.230	14.080	12.960	13.330	13.314	7,567,100
2022-02-24	13.480	13.800	12.080	12.870	12.854	8,026,795
2022-02-23	13.490	13.520	13.200	13.410	13.394	6,297,496
2022-02-22	13.620	13.630	13.320	13.440	13.424	7,548,100
2022-02-21	13.230	13.880	13.210	13.630	13.614	14,697,662
2022-02-18	12.940	13.200	12.900	13.030	13.014	4,837,212
2022-02-17	13.090	13.260	12.750	12.860	12.844	5,836,507
2022-02-16	12.420	13.550	12.420	13.040	13.024	7,995,116
2022-02-15	12.300	12.450	12.060	12.320	12.305	3,335,333
2022-02-14	12.240	12.490	12.220	12.380	12.365	1,952,961
2022-02-11	12.650	12.740	12.260	12.260	12.245	3,604,976
2022-02-10	13.000	13.050	12.530	12.700	12.685	5,885,300
2022-02-09	12.700	13.220	12.620	13.050	13.034	5,634,608

← NewerPage 19 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.