Nanjing Huamai Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	20.750	21.700	20.730	21.550	21.550	15,277,849
2026-04-21	21.520	21.550	20.230	20.970	20.970	18,922,547
2026-04-20	22.160	22.480	21.700	22.060	22.060	20,355,433
2026-04-17	22.010	22.750	21.620	21.690	21.690	24,639,777
2026-04-16	21.310	21.800	21.100	21.700	21.700	15,460,243
2026-04-15	21.930	22.190	21.200	21.450	21.450	16,045,817
2026-04-14	21.940	22.100	21.500	21.860	21.860	20,093,749
2026-04-13	21.470	22.190	20.900	22.190	22.190	23,653,029
2026-04-10	22.680	22.770	21.650	21.990	21.990	34,901,781
2026-04-09	21.990	23.340	21.990	23.340	23.340	53,678,906
2026-04-08	22.590	23.560	22.180	22.320	22.320	47,893,862
2026-04-07	20.740	22.810	20.740	22.810	22.810	25,825,577
2026-04-03	22.000	22.220	20.690	20.740	20.740	38,719,091
2026-04-02	19.590	21.760	19.480	21.760	21.760	31,243,348
2026-04-01	20.650	20.920	19.530	19.780	19.780	17,034,517
2026-03-31	20.400	20.590	18.900	20.270	20.270	24,680,887
2026-03-30	20.700	20.950	20.000	20.610	20.610	27,545,174
2026-03-27	20.750	20.960	19.820	20.470	20.470	17,234,180
2026-03-26	21.050	21.600	20.500	20.550	20.550	25,422,606
2026-03-25	19.750	21.250	19.710	21.250	21.250	23,032,603
2026-03-24	18.720	19.390	18.310	19.320	19.320	19,445,805
2026-03-23	18.700	19.330	18.000	18.210	18.210	22,027,273
2026-03-20	21.100	21.680	19.800	19.830	19.830	27,720,084
2026-03-19	19.300	21.740	19.120	20.690	20.690	38,809,841
2026-03-18	19.950	19.980	19.100	19.760	19.760	13,640,232
2026-03-17	20.700	20.950	19.490	19.560	19.560	21,012,765
2026-03-16	20.170	20.920	19.910	20.730	20.730	18,851,699
2026-03-13	20.230	21.160	19.910	20.310	20.310	16,374,791
2026-03-12	20.200	21.000	19.900	20.620	20.620	19,954,924
2026-03-11	20.210	20.900	20.170	20.210	20.210	24,581,892
2026-03-10	19.070	20.280	19.030	20.210	20.210	24,089,299
2026-03-09	19.260	19.320	17.690	18.940	18.940	21,304,316
2026-03-06	19.940	20.150	19.450	19.660	19.660	18,486,378
2026-03-05	20.540	20.830	19.800	20.080	20.080	30,326,077
2026-03-04	18.900	21.120	18.900	20.530	20.530	32,154,483
2026-03-03	19.490	20.750	19.300	19.760	19.760	35,832,363
2026-03-02	19.000	19.950	19.000	19.340	19.340	20,290,473
2026-02-27	19.060	19.580	18.930	19.520	19.520	19,940,755
2026-02-26	19.380	20.490	18.900	19.610	19.610	34,964,508
2026-02-25	19.750	20.090	19.260	19.340	19.340	31,254,752
2026-02-24	18.490	20.100	18.490	20.100	20.100	16,918,605
2026-02-13	18.530	19.170	18.250	18.270	18.270	16,551,437
2026-02-12	18.940	19.650	18.640	19.200	19.200	13,994,158
2026-02-11	19.070	19.710	18.830	18.880	18.880	15,612,382
2026-02-10	19.400	20.170	19.190	19.290	19.290	21,246,916
2026-02-09	19.010	19.880	18.800	19.510	19.510	22,140,243
2026-02-06	18.250	20.260	18.250	18.890	18.890	24,456,035
2026-02-05	18.400	19.750	18.350	18.680	18.680	25,155,027
2026-02-04	18.270	19.850	18.270	19.130	19.130	42,609,057
2026-02-03	17.220	18.740	17.030	18.050	18.050	28,109,096
2026-02-02	17.100	17.500	16.980	17.040	17.040	9,561,175
2026-01-30	16.280	17.180	16.110	17.030	17.030	12,230,451
2026-01-29	16.480	16.960	16.000	16.350	16.350	8,820,037
2026-01-28	16.830	17.190	16.400	16.570	16.570	9,017,700
2026-01-27	16.780	17.380	16.300	16.670	16.670	8,985,563
2026-01-26	17.190	17.200	16.260	16.490	16.490	12,532,370
2026-01-23	17.590	17.620	17.210	17.390	17.390	7,498,400
2026-01-22	17.390	17.750	17.310	17.540	17.540	7,078,862
2026-01-21	16.810	17.380	16.760	17.300	17.300	7,892,789
2026-01-20	17.400	17.450	16.580	16.970	16.970	12,313,038

← NewerPage 3 of 21 · 1,217 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.