Nanjing Huamai Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	17.430	17.460	16.960	17.390	17.390	7,862,480
2026-01-16	17.820	18.200	17.360	17.520	17.520	9,671,040
2026-01-15	18.020	18.100	17.520	17.770	17.770	13,067,614
2026-01-14	17.570	18.390	17.570	18.290	18.290	19,110,689
2026-01-13	18.360	18.360	17.520	17.560	17.560	13,482,060
2026-01-12	17.800	18.290	17.800	18.290	18.290	17,705,832
2026-01-09	17.920	17.950	17.550	17.810	17.810	11,552,035
2026-01-08	17.630	17.960	17.330	17.910	17.910	12,404,718
2026-01-07	17.550	17.900	17.450	17.660	17.660	10,701,365
2026-01-06	17.780	17.980	17.460	17.670	17.670	14,694,148
2026-01-05	17.170	18.500	17.170	17.920	17.920	20,911,699
2025-12-31	17.080	17.300	16.750	16.970	16.970	8,653,130
2025-12-30	17.010	17.430	16.700	17.220	17.220	11,499,788
2025-12-29	17.380	17.550	16.860	17.100	17.100	12,446,594
2025-12-26	17.680	17.880	17.310	17.450	17.450	13,613,948
2025-12-25	17.510	18.450	17.500	17.930	17.930	18,749,997
2025-12-24	17.750	18.030	17.590	17.630	17.630	15,836,904
2025-12-23	17.670	18.100	17.190	17.940	17.940	21,972,391
2025-12-22	17.400	18.200	17.400	17.850	17.850	19,026,746
2025-12-19	17.480	17.770	17.140	17.580	17.580	14,618,950
2025-12-18	17.150	17.810	17.130	17.490	17.490	16,798,849
2025-12-17	17.310	17.730	16.900	17.440	17.440	14,593,445
2025-12-16	17.740	17.990	17.250	17.320	17.320	17,630,446
2025-12-15	16.500	18.330	16.090	17.660	17.660	31,423,736
2025-12-12	17.010	17.230	16.610	16.660	16.660	16,165,879
2025-12-11	17.830	17.880	17.040	17.050	17.050	20,567,074
2025-12-10	17.660	18.130	17.650	17.750	17.750	26,956,156
2025-12-09	18.900	18.940	17.710	17.750	17.750	51,828,849
2025-12-08	16.050	17.670	16.050	17.670	17.670	21,711,798
2025-12-05	15.820	16.260	15.620	16.060	16.060	8,103,723
2025-12-04	16.480	16.480	15.620	15.680	15.680	9,825,756
2025-12-03	16.580	16.710	16.240	16.350	16.350	8,600,710
2025-12-02	16.790	16.790	16.400	16.570	16.570	9,999,782
2025-12-01	16.500	16.930	16.420	16.840	16.840	13,750,594
2025-11-28	16.420	17.030	16.360	16.530	16.530	12,222,220
2025-11-27	16.120	16.630	16.110	16.330	16.330	11,295,899
2025-11-26	16.600	16.610	16.150	16.180	16.180	12,320,915
2025-11-25	16.090	16.680	15.980	16.600	16.600	20,174,028
2025-11-24	15.740	16.130	15.550	15.930	15.930	10,949,110
2025-11-21	16.030	16.490	15.600	15.600	15.600	14,755,028
2025-11-20	15.870	16.380	15.840	16.140	16.140	9,906,891
2025-11-19	16.430	16.520	15.730	15.770	15.770	10,008,929
2025-11-18	16.240	16.490	16.100	16.420	16.420	10,478,817
2025-11-17	16.060	16.280	15.900	16.240	16.240	6,796,300
2025-11-14	15.930	16.160	15.860	16.060	16.060	7,613,092
2025-11-13	15.970	16.030	15.800	16.000	16.000	6,566,575
2025-11-12	16.140	16.370	15.790	16.040	16.040	9,152,693
2025-11-11	16.190	16.760	16.030	16.220	16.220	14,973,442
2025-11-10	15.950	16.120	15.850	16.120	16.120	6,887,223
2025-11-07	15.930	16.050	15.800	15.990	15.990	6,385,498
2025-11-06	15.950	16.010	15.710	15.930	15.930	6,728,100
2025-11-05	15.550	15.950	15.440	15.950	15.950	8,935,846
2025-11-04	15.790	16.250	15.520	15.570	15.570	7,157,859
2025-11-03	15.680	15.800	15.390	15.790	15.790	10,581,635
2025-10-31	15.600	15.910	15.440	15.580	15.580	11,808,155
2025-10-30	15.590	15.850	15.530	15.730	15.730	10,971,808
2025-10-29	15.490	16.270	15.450	15.780	15.780	16,658,578
2025-10-28	14.840	16.000	14.790	15.380	15.380	22,730,330
2025-10-27	14.900	15.280	14.690	14.960	14.960	22,533,408
2025-10-24	15.980	15.980	15.980	15.980	15.980	0

← NewerPage 4 of 5 · 243 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.