Nanjing Huamai Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	11.300	11.570	10.490	10.630	10.630	13,703,053
2026-07-17	11.820	12.020	10.900	10.980	10.980	14,821,655
2026-07-16	11.830	12.230	11.430	11.760	11.760	17,180,421
2026-07-15	13.010	13.030	11.890	11.920	11.920	25,194,141
2026-07-14	11.750	12.310	11.750	12.310	12.310	6,152,748
2026-07-13	12.000	12.180	11.080	11.190	11.190	9,843,865
2026-07-10	12.230	12.570	12.110	12.220	12.220	12,167,729
2026-07-09	12.040	12.270	11.420	12.230	12.230	12,248,362
2026-07-08	12.070	12.760	11.980	12.030	12.030	12,235,703
2026-07-07	12.600	12.790	11.950	12.040	12.040	10,650,866
2026-07-06	13.120	13.370	12.500	12.810	12.810	11,895,209
2026-07-03	13.280	13.550	13.230	13.270	13.270	9,909,118
2026-07-02	13.630	14.260	13.360	13.410	13.410	11,092,921
2026-07-01	14.460	14.530	13.860	13.920	13.920	12,418,792
2026-06-30	13.770	14.820	13.510	14.400	14.400	14,019,198
2026-06-29	14.750	14.810	13.420	13.800	13.800	15,380,257
2026-06-26	16.100	16.100	14.620	14.850	14.850	16,021,939
2026-06-25	16.830	16.830	15.850	16.100	16.100	17,386,503
2026-06-24	16.520	17.500	16.000	16.550	16.550	20,798,669
2026-06-23	16.530	17.430	16.230	16.790	16.790	23,370,419
2026-06-22	16.139	16.692	15.985	16.692	16.677	21,774,387
2026-06-18	15.923	16.308	15.600	15.946	15.932	15,103,064
2026-06-17	15.946	16.239	15.500	15.700	15.686	22,755,005
2026-06-16	18.890	20.970	18.760	20.970	20.951	16,954,438
2026-06-15	18.110	19.400	18.000	19.060	19.043	11,447,900
2026-06-12	18.840	18.860	17.880	18.080	18.080	10,917,180
2026-06-11	18.660	19.220	18.010	18.560	18.560	10,543,937
2026-06-10	19.700	19.860	18.610	18.930	18.930	12,549,177
2026-06-09	19.960	20.200	19.150	20.150	20.150	12,594,400
2026-06-08	19.010	20.120	18.810	19.300	19.300	13,451,871
2026-06-05	20.060	21.000	20.060	20.350	20.350	17,944,364
2026-06-04	19.420	21.130	19.280	20.520	20.520	21,445,417
2026-06-03	19.820	20.580	19.530	19.870	19.870	16,554,909
2026-06-02	19.210	20.040	19.080	19.680	19.680	11,990,290
2026-06-01	19.500	20.370	18.940	19.260	19.260	9,946,503
2026-05-29	19.580	20.300	19.120	19.520	19.520	13,135,956
2026-05-28	19.270	19.730	18.780	19.570	19.570	9,138,112
2026-05-27	19.980	20.090	18.900	19.170	19.170	9,257,647
2026-05-26	21.190	21.300	19.730	20.050	20.050	12,111,709
2026-05-25	21.730	21.800	20.660	21.300	21.300	9,207,810
2026-05-22	20.880	21.740	20.350	21.550	21.550	10,499,900
2026-05-21	22.500	22.590	20.510	20.550	20.550	14,004,400
2026-05-20	22.440	22.980	22.160	22.490	22.490	8,527,401
2026-05-19	22.210	22.690	21.830	22.590	22.590	10,237,323
2026-05-18	21.720	22.760	21.720	22.300	22.300	10,945,356
2026-05-15	22.950	23.190	21.590	21.830	21.830	16,815,533
2026-05-14	24.170	24.200	22.920	22.950	22.950	16,897,384
2026-05-13	23.000	24.200	22.990	23.830	23.830	18,867,944
2026-05-12	22.810	23.810	22.710	23.640	23.640	25,847,021
2026-05-11	22.240	23.380	22.020	23.000	23.000	25,501,761
2026-05-08	20.990	21.950	20.950	21.850	21.850	17,799,901
2026-05-07	20.430	21.570	20.300	21.310	21.310	19,283,769
2026-05-06	19.560	20.070	19.500	20.070	20.070	10,077,785
2026-04-30	19.830	20.000	19.130	19.300	19.300	10,003,714
2026-04-29	19.700	20.150	19.600	19.860	19.860	8,366,414
2026-04-28	20.380	20.660	19.870	19.960	19.960	9,353,572
2026-04-27	20.000	20.000	19.380	19.920	19.920	8,761,430
2026-04-24	20.340	20.500	19.530	20.000	20.000	10,585,032
2026-04-23	21.400	21.430	20.140	20.180	20.180	18,331,164
2026-04-22	20.750	21.700	20.730	21.550	21.550	15,277,849

← NewerPage 2 of 21 · 1,216 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.