Nanjing Huamai Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	12.500	12.700	12.360	12.670	12.670	14,927,684
2024-10-25	12.320	12.860	12.100	12.500	12.500	20,267,400
2024-10-24	11.840	12.460	11.770	12.310	12.310	12,472,983
2024-10-23	12.000	12.240	11.910	11.940	11.940	9,394,309
2024-10-22	12.230	12.330	11.950	12.060	12.060	10,872,400
2024-10-21	11.960	12.440	11.940	12.220	12.220	13,201,664
2024-10-18	11.540	12.100	11.480	11.920	11.920	13,803,400
2024-10-17	11.420	11.770	11.350	11.580	11.580	8,216,700
2024-10-16	11.200	11.520	11.170	11.430	11.430	6,629,700
2024-10-15	11.560	11.910	11.350	11.430	11.430	9,118,900
2024-10-14	11.070	11.560	11.070	11.560	11.560	8,802,200
2024-10-11	11.500	11.620	10.900	11.070	11.070	9,193,469
2024-10-10	11.640	12.140	11.310	11.510	11.510	11,189,827
2024-10-09	12.800	12.800	11.710	11.710	11.710	17,417,442
2024-10-08	13.260	13.260	11.890	13.010	13.010	26,527,264
2024-09-30	11.510	12.050	11.000	12.050	12.050	25,064,292
2024-09-27	10.570	11.020	10.520	10.990	10.990	10,400,626
2024-09-26	10.320	10.600	10.290	10.570	10.570	9,071,321
2024-09-25	10.400	10.620	10.350	10.390	10.390	11,573,421
2024-09-24	10.180	10.390	10.070	10.390	10.390	9,813,217
2024-09-23	10.270	10.350	10.150	10.220	10.220	8,151,821
2024-09-20	9.960	10.200	9.960	10.160	10.160	8,186,796
2024-09-19	9.800	10.030	9.730	10.000	10.000	6,887,400
2024-09-18	9.770	9.890	9.560	9.740	9.740	6,740,500
2024-09-13	10.070	10.250	9.820	9.830	9.830	10,448,400
2024-09-12	10.360	10.800	10.040	10.120	10.120	12,089,300
2024-09-11	10.200	10.290	10.020	10.080	10.080	8,421,763
2024-09-10	9.880	10.450	9.640	10.260	10.260	16,256,363
2024-09-09	9.600	9.770	9.430	9.720	9.720	4,376,500
2024-09-06	9.930	10.100	9.650	9.680	9.680	5,513,000
2024-09-05	9.750	9.900	9.670	9.870	9.870	4,235,100
2024-09-04	9.890	9.900	9.650	9.750	9.750	4,589,000
2024-09-03	9.760	9.900	9.660	9.850	9.850	6,036,700
2024-09-02	9.790	10.070	9.650	9.670	9.670	7,094,209
2024-08-30	9.440	9.860	9.430	9.770	9.770	8,233,409
2024-08-29	9.300	9.520	9.190	9.460	9.460	4,373,100
2024-08-28	9.180	9.450	9.180	9.380	9.380	4,851,684
2024-08-27	9.570	9.600	9.200	9.270	9.270	5,885,300
2024-08-26	9.470	9.670	9.370	9.610	9.610	5,723,500
2024-08-23	9.350	9.700	9.180	9.570	9.570	7,527,900
2024-08-22	9.560	9.760	9.380	9.440	9.440	7,595,925
2024-08-21	9.580	9.880	9.560	9.650	9.650	7,168,300
2024-08-20	9.500	9.880	9.440	9.580	9.580	8,119,300
2024-08-19	9.800	9.850	9.520	9.560	9.560	8,460,600
2024-08-16	9.820	10.150	9.790	9.860	9.860	12,120,900
2024-08-15	9.590	9.810	9.420	9.750	9.750	9,457,500
2024-08-14	9.470	9.700	9.380	9.590	9.590	10,635,500
2024-08-13	9.270	9.500	9.220	9.410	9.410	7,422,563
2024-08-12	9.450	9.460	9.230	9.250	9.250	8,693,700
2024-08-09	9.600	9.950	9.500	9.510	9.510	15,981,500
2024-08-08	10.790	10.790	9.760	9.900	9.900	27,722,548
2024-08-07	9.610	10.190	9.610	10.190	10.190	5,055,039
2024-08-06	9.150	9.330	9.080	9.260	9.260	5,342,100
2024-08-05	9.410	9.520	9.010	9.010	9.010	7,969,390
2024-08-02	9.700	9.890	9.510	9.530	9.530	6,444,587
2024-08-01	9.950	10.050	9.820	9.860	9.860	6,833,894
2024-07-31	9.650	9.870	9.600	9.830	9.830	8,001,109
2024-07-30	9.570	9.790	9.460	9.630	9.630	6,884,400
2024-07-29	9.400	9.690	9.300	9.570	9.570	6,355,800
2024-07-26	9.150	9.390	9.130	9.350	9.350	5,331,900

← NewerPage 9 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.