Nanjing Huamai Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.850	15.300	14.350	15.000	15.000	20,661,690
2026-10-19	14.650	15.490	14.030	14.840	14.840	26,160,123
2026-10-16	15.240	15.440	14.490	14.650	14.650	19,393,970
2026-10-15	14.700	15.500	14.650	14.720	14.720	17,461,463
2026-10-14	15.870	16.200	15.410	15.410	15.410	25,541,120
2026-10-13	14.350	16.120	13.920	16.120	16.120	27,096,860
2026-10-12	15.430	15.570	14.620	14.650	14.650	20,367,640
2026-10-09	15.870	15.870	14.560	15.580	15.580	27,554,344
2026-10-08	16.790	16.970	15.910	16.050	16.050	27,528,235
2026-09-30	16.950	17.780	16.610	16.660	16.660	39,908,792
2026-09-29	15.590	17.280	15.270	16.550	16.550	53,146,640
2026-09-28	17.820	17.990	16.860	16.860	16.860	18,867,863
2026-09-24	16.960	18.730	16.960	18.730	18.730	57,753,610
2026-09-23	17.440	17.600	16.800	17.030	17.030	39,040,837
2026-09-22	18.860	18.860	17.630	17.700	17.700	64,462,002
2026-09-21	17.250	19.030	17.190	19.030	19.030	37,908,168
2026-09-18	17.690	17.910	17.250	17.300	17.300	47,208,071
2026-09-17	17.580	18.550	16.750	17.690	17.690	70,634,387
2026-09-16	15.540	17.160	15.530	17.160	17.160	20,296,147
2026-09-15	15.700	16.290	15.530	15.600	15.600	31,063,759
2026-09-14	15.910	16.850	15.560	16.170	16.170	48,179,183
2026-09-11	15.310	18.100	15.140	16.570	16.570	73,868,622
2026-09-10	18.490	18.590	16.800	16.800	16.800	57,286,766
2026-09-09	18.670	18.670	18.670	18.670	18.670	4,568,980
2026-09-08	16.970	16.970	16.970	16.970	16.970	6,634,656
2026-09-07	14.040	15.430	14.030	15.430	15.430	11,150,892
2026-09-04	14.430	14.490	13.910	14.030	14.030	7,055,210
2026-09-03	14.550	15.110	14.200	14.340	14.340	9,154,520
2026-09-02	14.270	14.600	14.060	14.450	14.450	8,093,588
2026-09-01	14.400	14.490	14.100	14.330	14.330	6,355,480
2026-08-31	13.820	14.320	13.760	14.260	14.260	6,545,556
2026-08-28	14.200	14.450	14.050	14.060	14.060	7,859,260
2026-08-27	13.780	14.500	13.780	14.450	14.450	10,250,457
2026-08-26	13.980	14.020	13.640	13.770	13.770	5,815,170
2026-08-25	13.450	14.080	13.380	13.910	13.910	7,282,610
2026-08-24	13.960	13.960	13.300	13.700	13.700	9,707,360
2026-08-21	13.660	13.980	13.500	13.820	13.820	8,701,456
2026-08-20	13.360	13.920	13.180	13.740	13.740	9,366,661
2026-08-19	13.670	13.880	13.110	13.200	13.200	7,919,822
2026-08-18	14.310	14.390	13.740	13.950	13.950	7,741,444
2026-08-17	13.650	14.430	13.470	14.360	14.360	9,821,302
2026-08-14	13.430	13.660	13.320	13.600	13.600	7,085,090
2026-08-13	13.630	13.960	13.360	13.360	13.360	7,174,295
2026-08-12	13.270	13.600	13.110	13.550	13.550	6,761,370
2026-08-11	13.130	13.360	12.980	13.160	13.160	5,840,289
2026-08-10	13.200	13.200	12.840	13.170	13.170	7,999,720
2026-08-07	13.060	13.200	12.800	13.100	13.100	11,631,178
2026-08-06	12.530	13.350	12.360	13.000	13.000	13,580,738
2026-08-05	12.300	12.660	12.290	12.580	12.580	12,018,390
2026-08-04	11.990	12.490	11.990	12.420	12.420	13,152,136
2026-08-03	11.340	11.840	11.340	11.810	11.810	10,354,330
2026-07-31	11.300	11.610	11.210	11.360	11.360	11,199,635
2026-07-30	11.300	11.490	10.910	10.930	10.930	9,626,530
2026-07-29	11.210	11.500	10.950	11.460	11.460	9,347,937
2026-07-28	11.170	11.490	11.000	11.310	11.310	8,289,846
2026-07-27	10.900	11.230	10.800	11.220	11.220	7,322,824
2026-07-24	11.030	11.090	10.780	10.830	10.830	6,803,470
2026-07-23	10.730	11.250	10.610	11.190	11.190	10,946,850
2026-07-22	10.820	11.200	10.710	10.740	10.740	11,489,110
2026-07-21	10.840	10.940	9.580	10.920	10.920	17,457,672

Page 1 of 21 · 1,216 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.