Nanjing Huamai Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	14.060	14.990	13.880	14.310	14.310	34,625,998
2025-04-23	13.970	15.540	13.850	14.660	14.660	47,089,112
2025-04-22	14.690	14.840	13.810	14.130	14.130	47,311,568
2025-04-21	13.890	14.830	13.640	14.830	14.830	37,125,902
2025-04-18	12.250	13.480	12.130	13.480	13.480	24,267,946
2025-04-17	11.980	12.400	11.950	12.250	12.250	5,323,000
2025-04-16	12.200	12.250	11.830	12.100	12.100	5,874,200
2025-04-15	12.320	12.410	12.110	12.250	12.250	4,589,600
2025-04-14	12.230	12.490	12.230	12.330	12.330	5,958,500
2025-04-11	11.820	12.110	11.690	11.990	11.990	6,607,000
2025-04-10	11.830	12.050	11.570	11.870	11.870	8,637,232
2025-04-09	10.690	11.960	9.850	11.430	11.430	12,321,600
2025-04-08	11.170	11.640	10.540	10.880	10.880	11,846,913
2025-04-07	12.000	12.340	11.660	11.660	11.660	5,757,700
2025-04-03	12.850	13.230	12.790	12.950	12.950	5,574,656
2025-04-02	13.130	13.290	12.970	13.110	13.110	5,632,500
2025-04-01	12.970	13.200	12.950	13.010	13.010	5,454,200
2025-03-31	13.000	13.010	12.490	12.920	12.920	9,246,300
2025-03-28	13.600	13.710	13.060	13.140	13.140	9,509,313
2025-03-27	13.700	13.800	13.320	13.600	13.600	10,340,871
2025-03-26	13.360	13.980	13.310	13.890	13.890	12,691,100
2025-03-25	13.500	13.790	13.330	13.460	13.460	13,355,871
2025-03-24	14.750	14.820	13.390	13.720	13.720	24,653,182
2025-03-21	14.700	15.410	14.550	14.880	14.880	21,936,277
2025-03-20	14.930	15.080	14.660	14.800	14.800	11,236,100
2025-03-19	15.080	15.100	14.790	14.940	14.940	11,753,100
2025-03-18	15.250	15.280	14.960	15.090	15.090	15,630,200
2025-03-17	15.260	15.400	15.020	15.200	15.200	23,754,600
2025-03-14	15.320	16.110	14.760	15.440	15.440	49,057,654
2025-03-13	15.760	15.810	15.020	15.040	15.040	43,566,298
2025-03-12	14.210	15.550	14.150	15.550	15.550	26,405,814
2025-03-11	14.010	14.140	13.900	14.140	14.140	8,162,514
2025-03-10	14.190	14.250	13.990	14.220	14.220	8,912,820
2025-03-07	14.380	14.570	14.040	14.190	14.190	14,005,300
2025-03-06	14.000	14.480	13.940	14.390	14.390	15,916,556
2025-03-05	13.690	13.940	13.620	13.940	13.940	10,403,800
2025-03-04	13.110	13.670	13.100	13.650	13.650	8,873,131
2025-03-03	13.500	13.700	13.100	13.340	13.340	11,150,200
2025-02-28	14.130	14.280	13.400	13.440	13.440	16,427,290
2025-02-27	14.520	14.730	13.960	14.320	14.320	20,000,200
2025-02-26	14.440	14.880	14.230	14.680	14.680	25,737,001
2025-02-25	14.350	14.670	14.210	14.370	14.370	17,489,166
2025-02-24	14.710	14.860	14.300	14.600	14.600	21,491,032
2025-02-21	14.450	14.880	14.210	14.700	14.700	30,546,900
2025-02-20	14.250	14.370	14.050	14.360	14.360	17,427,310
2025-02-19	13.900	14.200	13.900	14.200	14.200	18,363,659
2025-02-18	14.270	14.680	13.880	13.900	13.900	24,442,360
2025-02-17	14.300	14.600	14.180	14.430	14.430	28,970,160
2025-02-14	13.740	14.450	13.740	14.300	14.300	30,598,247
2025-02-13	14.130	14.200	13.800	13.800	13.800	22,426,769
2025-02-12	14.120	14.330	13.860	14.230	14.230	27,469,000
2025-02-11	14.030	14.200	13.680	14.000	14.000	30,890,926
2025-02-10	13.630	14.160	13.630	13.920	13.920	35,543,026
2025-02-07	13.140	13.750	13.130	13.520	13.520	43,800,715
2025-02-06	12.810	13.370	12.600	13.370	13.370	50,677,223
2025-02-05	13.630	13.990	13.480	13.480	13.480	29,443,800
2025-01-27	14.980	15.980	14.980	14.980	14.980	49,968,718
2025-01-24	14.220	16.640	14.220	16.640	16.640	62,385,811
2025-01-23	18.490	18.490	15.130	15.130	15.130	75,650,633
2025-01-22	16.810	16.810	16.800	16.810	16.810	21,065,433

← NewerPage 7 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.