Nanjing Huamai Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	15.280	15.280	14.030	15.280	15.280	63,253,813
2025-01-20	13.890	13.890	13.890	13.890	13.890	2,443,500
2025-01-17	12.250	12.630	12.070	12.630	12.630	7,584,909
2025-01-16	11.290	11.570	11.250	11.480	11.480	11,976,400
2025-01-15	11.370	11.490	11.080	11.230	11.230	10,349,300
2025-01-14	10.700	11.380	10.640	11.360	11.360	14,976,300
2025-01-13	10.450	10.660	10.100	10.650	10.650	12,463,000
2025-01-10	11.260	11.360	10.490	10.490	10.490	15,396,425
2025-01-09	11.310	11.610	11.230	11.310	11.310	12,673,832
2025-01-08	11.550	11.880	11.130	11.500	11.500	17,828,481
2025-01-07	10.700	11.870	10.700	11.600	11.600	19,815,331
2025-01-06	11.500	11.690	11.030	11.030	11.030	16,900,600
2025-01-03	13.190	13.410	12.250	12.250	12.250	18,232,700
2025-01-02	14.670	14.730	13.550	13.610	13.610	27,140,002
2024-12-31	15.570	15.880	14.400	15.050	15.050	37,371,303
2024-12-30	15.070	16.540	14.730	16.000	16.000	44,578,484
2024-12-27	16.410	17.470	15.500	15.520	15.520	64,220,988
2024-12-26	14.250	15.880	14.050	15.880	15.880	12,838,931
2024-12-25	15.000	15.070	13.880	14.440	14.440	32,537,386
2024-12-24	13.950	15.350	13.600	15.350	15.350	24,934,278
2024-12-23	14.540	15.030	13.800	13.950	13.950	32,593,304
2024-12-20	15.200	15.900	14.450	14.540	14.540	46,903,555
2024-12-19	13.080	14.580	13.080	14.580	14.580	8,428,000
2024-12-18	12.980	13.390	12.500	13.250	13.250	8,851,074
2024-12-17	13.910	14.090	12.930	12.970	12.970	12,983,232
2024-12-16	14.050	14.420	13.850	14.000	14.000	11,517,900
2024-12-13	14.210	14.210	13.800	13.820	13.820	12,008,510
2024-12-12	13.950	14.870	13.760	14.270	14.270	18,497,235
2024-12-11	13.570	13.860	13.450	13.840	13.840	12,281,600
2024-12-10	13.510	13.800	13.260	13.480	13.480	13,966,000
2024-12-09	13.410	13.670	13.110	13.250	13.250	8,224,500
2024-12-06	13.510	13.640	13.160	13.440	13.440	8,800,500
2024-12-05	13.100	13.410	13.060	13.330	13.330	7,755,600
2024-12-04	13.500	13.700	13.000	13.150	13.150	10,173,600
2024-12-03	13.550	14.090	13.300	13.430	13.430	14,529,900
2024-12-02	13.160	13.580	13.120	13.490	13.490	11,350,200
2024-11-29	13.210	13.400	12.960	13.150	13.150	8,929,400
2024-11-28	13.280	13.460	13.000	13.160	13.160	9,043,500
2024-11-27	13.000	13.280	12.630	13.270	13.270	10,556,400
2024-11-26	13.490	13.700	13.090	13.250	13.250	17,001,083
2024-11-25	12.790	13.180	12.300	13.130	13.130	12,045,948
2024-11-22	13.150	13.230	12.420	12.510	12.510	10,678,700
2024-11-21	12.710	13.530	12.600	13.150	13.150	13,592,548
2024-11-20	12.270	13.080	12.210	12.740	12.740	8,878,700
2024-11-19	12.030	12.290	11.870	12.260	12.260	6,486,000
2024-11-18	12.700	12.870	11.810	11.910	11.910	9,792,563
2024-11-15	12.760	13.290	12.640	12.660	12.660	10,827,668
2024-11-14	13.190	13.240	12.710	12.770	12.770	7,557,700
2024-11-13	13.080	13.220	12.750	13.160	13.160	9,372,400
2024-11-12	13.580	13.650	12.910	13.070	13.070	12,165,500
2024-11-11	12.990	13.580	12.870	13.490	13.490	14,309,900
2024-11-08	12.880	13.440	12.860	13.060	13.060	16,951,713
2024-11-07	12.570	12.920	12.560	12.820	12.820	10,829,326
2024-11-06	12.690	12.990	12.520	12.730	12.730	12,096,400
2024-11-05	12.410	12.800	12.370	12.670	12.670	11,373,200
2024-11-04	12.070	12.810	12.070	12.530	12.530	11,235,717
2024-11-01	12.840	13.010	12.040	12.100	12.100	15,537,800
2024-10-31	12.410	13.200	12.250	12.890	12.890	20,517,500
2024-10-30	12.380	12.750	12.220	12.410	12.410	9,134,000
2024-10-29	12.670	12.970	12.430	12.430	12.430	13,101,300

← NewerPage 8 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.