Nanjing Huamai Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	15.980	15.980	15.980	15.980	15.980	0
2025-10-22	15.980	15.980	15.980	15.980	15.980	0
2025-10-21	15.980	15.980	15.980	15.980	15.980	0
2025-10-20	15.980	15.980	15.980	15.980	15.980	0
2025-10-17	15.600	15.980	15.600	15.980	15.980	17,847,871
2025-10-16	14.880	14.880	14.480	14.530	14.530	3,817,786
2025-10-15	14.690	14.900	14.590	14.890	14.890	3,616,500
2025-10-14	15.210	15.300	14.600	14.690	14.690	5,434,477
2025-10-13	14.930	15.170	14.310	15.130	15.130	5,392,609
2025-10-10	15.610	15.860	15.400	15.400	15.400	9,238,058
2025-10-09	15.290	15.800	15.200	15.700	15.700	9,955,239
2025-09-30	15.350	15.420	15.150	15.150	15.150	5,106,400
2025-09-29	15.570	15.570	15.150	15.300	15.300	7,158,361
2025-09-26	15.890	16.050	15.460	15.600	15.600	10,604,875
2025-09-25	15.560	16.400	15.480	16.030	16.030	15,534,669
2025-09-24	15.150	15.650	15.150	15.600	15.600	7,793,300
2025-09-23	15.440	16.050	15.000	15.790	15.790	12,664,184
2025-09-22	15.570	15.580	15.310	15.440	15.440	4,106,512
2025-09-19	15.580	15.720	15.350	15.400	15.400	5,089,063
2025-09-18	15.690	15.850	15.400	15.580	15.580	7,369,349
2025-09-17	15.770	15.940	15.610	15.710	15.710	5,060,386
2025-09-16	15.390	15.750	15.310	15.730	15.730	6,531,166
2025-09-15	15.560	15.690	15.350	15.380	15.380	6,086,200
2025-09-12	15.750	15.910	15.680	15.700	15.700	5,989,020
2025-09-11	15.640	15.860	15.450	15.830	15.830	7,162,491
2025-09-10	15.730	15.870	15.550	15.650	15.650	6,766,489
2025-09-09	15.580	15.790	15.380	15.620	15.620	7,669,445
2025-09-08	15.510	15.590	15.250	15.590	15.590	6,621,204
2025-09-05	15.320	15.510	14.940	15.510	15.510	7,519,614
2025-09-04	15.530	16.410	15.150	15.330	15.330	9,048,121
2025-09-03	16.070	16.070	15.450	15.450	15.450	8,494,600
2025-09-02	17.000	17.000	15.780	16.070	16.070	16,250,800
2025-09-01	16.210	17.000	16.210	16.840	16.840	18,389,000
2025-08-29	16.790	16.830	16.240	16.250	16.250	14,959,900
2025-08-28	16.710	17.260	16.140	16.910	16.910	22,334,282
2025-08-27	17.250	17.370	16.420	16.440	16.440	18,823,220
2025-08-26	17.200	17.450	17.110	17.290	17.290	16,498,856
2025-08-25	16.990	17.820	16.890	17.390	17.390	27,197,399
2025-08-22	16.880	17.020	16.690	16.800	16.800	11,501,600
2025-08-21	16.990	17.170	16.740	16.900	16.900	13,491,000
2025-08-20	17.020	17.050	16.670	16.970	16.970	12,620,118
2025-08-19	16.750	17.440	16.560	17.020	17.020	22,979,041
2025-08-18	16.470	16.830	16.380	16.760	16.760	20,493,200
2025-08-15	15.950	16.390	15.900	16.370	16.370	12,063,042
2025-08-14	16.600	17.130	16.250	16.250	16.250	19,395,344
2025-08-13	16.510	16.680	16.400	16.600	16.600	15,410,449
2025-08-12	16.450	16.660	16.330	16.500	16.500	11,407,742
2025-08-11	16.410	16.500	16.270	16.450	16.450	9,381,005
2025-08-08	16.520	16.520	16.220	16.330	16.330	9,058,076
2025-08-07	16.560	16.690	16.360	16.470	16.470	12,530,200
2025-08-06	16.400	16.800	16.200	16.640	16.640	22,790,900
2025-08-05	15.750	16.700	15.750	16.500	16.500	25,196,700
2025-08-04	15.640	15.700	15.370	15.680	15.680	6,368,400
2025-08-01	15.850	15.920	15.550	15.650	15.650	9,583,800
2025-07-31	15.500	16.430	15.490	15.920	15.920	18,654,700
2025-07-30	15.850	15.860	15.460	15.540	15.540	8,626,200
2025-07-29	16.050	16.050	15.760	15.840	15.840	6,884,580
2025-07-28	15.880	16.050	15.830	16.050	16.050	8,105,680
2025-07-25	15.830	15.870	15.750	15.820	15.820	6,081,900
2025-07-24	15.750	15.820	15.700	15.810	15.810	5,620,200

← NewerPage 5 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.