Huaming Power Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	18.390	18.850	18.110	18.710	17.367	8,742,901
2024-07-25	17.710	18.550	17.570	18.260	16.949	10,569,778
2024-07-24	17.750	18.130	17.670	17.800	16.522	6,301,380
2024-07-23	17.930	18.350	17.680	17.780	16.504	9,924,922
2024-07-22	17.520	18.350	17.390	17.950	16.661	11,899,180
2024-07-19	17.510	18.180	17.360	17.550	16.290	12,327,725
2024-07-18	17.000	17.760	16.890	17.510	16.253	9,560,106
2024-07-17	17.250	17.350	16.790	17.180	15.947	14,606,379
2024-07-16	17.880	17.970	17.320	17.400	16.151	12,305,008
2024-07-15	17.900	18.400	17.680	17.940	16.652	11,471,948
2024-07-12	18.620	18.730	18.200	18.210	16.903	12,345,900
2024-07-11	18.880	19.080	18.350	18.760	17.413	11,562,169
2024-07-10	19.240	19.420	18.800	18.890	17.534	8,530,626
2024-07-09	19.060	19.340	18.750	19.240	17.859	10,598,165
2024-07-08	19.200	19.600	19.110	19.130	17.757	10,110,250
2024-07-05	19.380	19.520	18.690	19.320	17.933	15,944,900
2024-07-04	19.560	20.030	19.430	19.520	18.119	14,334,640
2024-07-03	20.800	20.850	19.570	19.630	18.221	21,614,044
2024-07-02	22.030	22.100	20.750	20.940	19.437	18,308,971
2024-07-01	22.240	22.350	21.800	22.190	20.597	6,608,212
2024-06-28	21.200	22.330	21.150	22.240	20.643	10,692,281
2024-06-27	21.640	21.800	21.200	21.240	19.715	8,106,195
2024-06-26	21.690	21.940	21.280	21.880	20.309	7,884,975
2024-06-25	21.670	22.090	21.500	21.790	20.226	9,115,797
2024-06-24	21.220	22.000	21.040	21.670	20.114	12,284,446
2024-06-21	20.870	21.260	20.850	21.160	19.641	5,589,800
2024-06-20	20.900	21.260	20.800	20.870	19.372	6,722,948
2024-06-19	21.530	21.740	20.860	20.900	19.400	10,224,346
2024-06-18	21.320	21.740	21.060	21.740	20.179	10,021,353
2024-06-17	20.560	21.600	20.550	21.330	19.799	13,842,906
2024-06-14	20.700	21.230	20.420	20.870	19.372	17,040,196
2024-06-13	22.030	22.140	20.000	20.850	19.353	21,591,194
2024-06-12	21.470	22.090	21.360	21.950	20.374	7,474,579
2024-06-11	21.820	21.980	21.180	21.650	20.096	6,751,915
2024-06-07	21.930	22.030	21.500	21.830	20.263	6,550,550
2024-06-06	21.930	22.400	21.880	21.890	20.319	10,695,481
2024-06-05	22.500	22.500	21.790	21.840	20.272	8,716,227
2024-06-04	22.220	22.830	22.020	22.650	21.024	9,944,432
2024-06-03	21.610	22.400	21.430	22.230	20.634	8,755,132
2024-05-31	21.700	21.860	21.210	21.510	19.966	5,697,676
2024-05-30	22.180	22.250	21.620	21.670	20.114	7,050,953
2024-05-29	21.620	22.320	21.500	22.270	20.671	9,369,908
2024-05-28	21.390	22.000	21.330	21.720	20.161	9,168,001
2024-05-27	20.970	21.560	20.530	21.520	19.975	10,618,810
2024-05-24	20.890	21.480	20.890	21.290	19.251	5,984,200
2024-05-23	21.340	21.370	20.810	20.960	18.953	6,365,058
2024-05-22	21.720	21.880	21.110	21.330	19.287	7,318,581
2024-05-21	21.610	21.900	21.360	21.710	19.631	7,466,928
2024-05-20	21.250	21.530	20.730	21.520	19.459	10,203,065
2024-05-17	21.340	21.470	20.850	21.170	19.143	13,022,401
2024-05-16	21.850	21.980	21.310	21.360	19.314	8,527,951
2024-05-15	21.600	22.000	21.320	22.000	19.893	9,958,253
2024-05-14	21.800	22.370	21.600	21.770	19.685	7,761,127
2024-05-13	21.500	22.550	21.370	22.150	20.029	12,666,169
2024-05-10	21.640	22.460	21.550	21.710	19.631	14,317,569
2024-05-09	21.100	21.880	20.880	21.620	19.549	10,678,258
2024-05-08	21.250	21.620	20.840	21.210	19.179	9,364,824
2024-05-07	20.930	21.400	20.700	21.070	19.052	10,863,046
2024-05-06	20.700	21.080	20.150	21.070	19.052	13,816,892
2024-04-30	19.850	20.550	19.850	20.340	18.392	11,125,889

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.2600 CNY
2026-04-30	0.2100 CNY
2025-11-25	0.2000 CNY
2025-09-10	0.2000 CNY
2025-07-09	0.2200 CNY
2025-01-07	0.0560 CNY
2024-09-30	0.2700 CNY
2024-05-27	0.5500 CNY
2023-09-06	0.2700 CNY
2023-05-15	0.3000 CNY
2022-09-22	0.2600 CNY
2022-05-23	0.1400 CNY
2021-10-22	0.1600 CNY
2021-06-09	0.0270 CNY
2020-09-16	0.0500 CNY
2020-06-10	0.0420 CNY
2019-07-10	0.0430 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.