Huamei Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.180 | 3.290 | 3.170 | 3.260 | 3.260 | 9,623,267 |
| 2026-07-22 | 3.210 | 3.260 | 3.170 | 3.190 | 3.190 | 10,245,900 |
| 2026-07-21 | 3.280 | 3.290 | 3.160 | 3.230 | 3.230 | 16,801,699 |
| 2026-07-20 | 3.290 | 3.390 | 3.220 | 3.260 | 3.260 | 14,325,177 |
| 2026-07-17 | 3.370 | 3.460 | 3.270 | 3.280 | 3.280 | 17,633,615 |
| 2026-07-16 | 3.290 | 3.420 | 3.270 | 3.380 | 3.380 | 18,697,984 |
| 2026-07-15 | 3.230 | 3.350 | 3.190 | 3.300 | 3.300 | 20,457,008 |
| 2026-07-14 | 3.160 | 3.210 | 3.090 | 3.190 | 3.190 | 12,798,410 |
| 2026-07-13 | 3.270 | 3.340 | 3.130 | 3.160 | 3.160 | 15,420,800 |
| 2026-07-10 | 3.160 | 3.340 | 3.110 | 3.280 | 3.280 | 19,655,600 |
| 2026-07-09 | 3.150 | 3.240 | 3.110 | 3.180 | 3.180 | 11,124,110 |
| 2026-07-08 | 3.130 | 3.180 | 3.080 | 3.160 | 3.160 | 11,137,601 |
| 2026-07-07 | 3.190 | 3.210 | 3.120 | 3.140 | 3.140 | 9,218,000 |
| 2026-07-06 | 3.220 | 3.300 | 3.190 | 3.210 | 3.210 | 10,942,300 |
| 2026-07-03 | 3.210 | 3.260 | 3.170 | 3.230 | 3.230 | 14,260,300 |
| 2026-07-02 | 3.220 | 3.320 | 3.180 | 3.190 | 3.190 | 15,631,992 |
| 2026-07-01 | 3.080 | 3.250 | 3.050 | 3.190 | 3.190 | 20,317,832 |
| 2026-06-30 | 3.090 | 3.150 | 3.050 | 3.070 | 3.070 | 12,654,700 |
| 2026-06-29 | 3.090 | 3.130 | 2.970 | 3.100 | 3.100 | 14,540,500 |
| 2026-06-26 | 3.110 | 3.150 | 3.020 | 3.090 | 3.090 | 11,770,900 |
| 2026-06-25 | 3.190 | 3.200 | 3.110 | 3.150 | 3.150 | 10,655,313 |
| 2026-06-24 | 3.340 | 3.360 | 3.150 | 3.200 | 3.200 | 15,259,157 |
| 2026-06-23 | 3.320 | 3.410 | 3.300 | 3.360 | 3.360 | 14,925,700 |
| 2026-06-22 | 3.280 | 3.350 | 3.190 | 3.340 | 3.340 | 11,587,101 |
| 2026-06-18 | 3.300 | 3.350 | 3.240 | 3.300 | 3.300 | 10,339,700 |
| 2026-06-17 | 3.390 | 3.410 | 3.270 | 3.300 | 3.300 | 13,289,600 |
| 2026-06-16 | 3.410 | 3.420 | 3.340 | 3.400 | 3.400 | 9,712,400 |
| 2026-06-15 | 3.480 | 3.560 | 3.410 | 3.420 | 3.420 | 11,504,590 |
| 2026-06-12 | 3.440 | 3.500 | 3.370 | 3.460 | 3.460 | 10,492,200 |
| 2026-06-11 | 3.450 | 3.460 | 3.330 | 3.400 | 3.400 | 12,554,370 |
| 2026-06-10 | 3.480 | 3.560 | 3.410 | 3.470 | 3.470 | 12,802,700 |
| 2026-06-09 | 3.480 | 3.540 | 3.400 | 3.490 | 3.490 | 11,139,545 |
| 2026-06-08 | 3.490 | 3.590 | 3.410 | 3.460 | 3.460 | 11,790,999 |
| 2026-06-05 | 3.490 | 3.600 | 3.470 | 3.550 | 3.550 | 13,769,200 |
| 2026-06-04 | 3.520 | 3.580 | 3.460 | 3.490 | 3.490 | 10,329,800 |
| 2026-06-03 | 3.580 | 3.610 | 3.530 | 3.560 | 3.560 | 12,841,000 |
| 2026-06-02 | 3.830 | 3.840 | 3.570 | 3.600 | 3.600 | 20,818,471 |
| 2026-06-01 | 3.610 | 3.810 | 3.560 | 3.800 | 3.800 | 20,369,539 |
| 2026-05-29 | 3.680 | 3.730 | 3.590 | 3.600 | 3.600 | 13,389,000 |
| 2026-05-28 | 3.630 | 3.680 | 3.550 | 3.680 | 3.680 | 15,356,700 |
| 2026-05-27 | 3.730 | 3.730 | 3.590 | 3.610 | 3.610 | 17,003,641 |
| 2026-05-26 | 3.740 | 3.760 | 3.670 | 3.710 | 3.710 | 10,775,400 |
| 2026-05-25 | 3.850 | 3.860 | 3.730 | 3.760 | 3.760 | 11,984,600 |
| 2026-05-22 | 3.800 | 3.830 | 3.670 | 3.800 | 3.800 | 14,676,640 |
| 2026-05-21 | 3.890 | 3.930 | 3.730 | 3.750 | 3.750 | 14,708,620 |
| 2026-05-20 | 4.000 | 4.000 | 3.870 | 3.880 | 3.880 | 16,684,449 |
| 2026-05-19 | 4.010 | 4.080 | 3.960 | 4.020 | 4.020 | 16,398,551 |
| 2026-05-18 | 3.990 | 4.020 | 3.900 | 3.990 | 3.990 | 17,298,949 |
| 2026-05-15 | 3.950 | 4.070 | 3.900 | 4.000 | 4.000 | 14,451,620 |
| 2026-05-14 | 4.100 | 4.110 | 3.930 | 3.950 | 3.950 | 11,880,660 |
| 2026-05-13 | 4.080 | 4.110 | 4.000 | 4.070 | 4.070 | 10,044,650 |
| 2026-05-12 | 4.140 | 4.170 | 4.050 | 4.080 | 4.080 | 11,408,300 |
| 2026-05-11 | 4.170 | 4.210 | 4.140 | 4.160 | 4.160 | 12,185,230 |
| 2026-05-08 | 4.180 | 4.220 | 4.150 | 4.170 | 4.170 | 11,471,740 |
| 2026-05-07 | 4.180 | 4.200 | 4.130 | 4.170 | 4.170 | 14,099,340 |
| 2026-05-06 | 4.190 | 4.200 | 4.130 | 4.150 | 4.150 | 14,050,090 |
| 2026-04-30 | 4.060 | 4.180 | 4.050 | 4.140 | 4.140 | 17,211,641 |
| 2026-04-29 | 3.960 | 4.080 | 3.940 | 4.060 | 4.060 | 17,590,850 |
| 2026-04-28 | 3.920 | 4.000 | 3.900 | 3.960 | 3.960 | 11,560,200 |
| 2026-04-27 | 3.910 | 3.980 | 3.800 | 3.950 | 3.950 | 17,856,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-21 | 0.0290 CNY |
| 2019-07-22 | 0.0110 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.