Huaming Power Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.390	6.520	6.310	6.310	5.129	16,970,640
2022-05-10	6.100	6.410	6.060	6.410	5.210	15,704,060
2022-05-09	6.000	6.200	5.990	6.190	5.031	8,554,100
2022-05-06	5.920	6.130	5.860	6.020	4.893	10,166,950
2022-05-05	6.090	6.180	6.060	6.090	4.950	11,570,716
2022-04-29	5.910	6.150	5.870	6.100	4.958	13,779,300
2022-04-28	5.800	6.030	5.730	5.850	4.755	14,343,400
2022-04-27	5.410	5.870	5.360	5.860	4.763	15,404,266
2022-04-26	5.720	5.820	5.460	5.530	4.495	13,350,253
2022-04-25	6.210	6.220	5.650	5.710	4.641	16,619,721
2022-04-22	6.350	6.350	6.160	6.280	5.104	9,338,116
2022-04-21	6.750	6.750	6.330	6.350	5.161	13,409,075
2022-04-20	6.880	6.980	6.690	6.740	5.478	11,450,591
2022-04-19	6.750	6.900	6.750	6.850	5.568	12,260,450
2022-04-18	6.520	6.790	6.390	6.750	5.486	13,770,852
2022-04-15	6.740	6.780	6.510	6.590	5.356	14,642,200
2022-04-14	6.760	6.870	6.690	6.840	5.560	19,319,337
2022-04-13	6.700	7.030	6.500	6.760	5.494	25,782,518
2022-04-12	6.480	6.760	6.380	6.750	5.486	15,443,442
2022-04-11	6.660	6.880	6.480	6.550	5.324	21,668,700
2022-04-08	6.560	6.620	6.410	6.580	5.348	11,435,800
2022-04-07	6.910	6.930	6.600	6.610	5.373	14,148,600
2022-04-06	6.840	6.920	6.790	6.910	5.616	8,343,000
2022-04-01	6.880	6.890	6.770	6.850	5.568	9,380,751
2022-03-31	7.140	7.140	6.880	6.930	5.633	11,805,400
2022-03-30	6.990	7.110	6.920	7.080	5.755	11,017,399
2022-03-29	7.120	7.120	6.870	6.890	5.600	11,111,249
2022-03-28	7.100	7.140	6.950	7.030	5.714	8,594,000
2022-03-25	7.150	7.300	7.120	7.130	5.795	11,152,384
2022-03-24	7.350	7.350	7.130	7.150	5.811	13,234,200
2022-03-23	7.380	7.510	7.260	7.420	6.031	15,261,834
2022-03-22	7.300	7.400	7.200	7.300	5.933	15,205,300
2022-03-21	7.380	7.440	7.210	7.340	5.966	10,657,697
2022-03-18	7.440	7.440	7.300	7.390	6.007	8,914,521
2022-03-17	7.300	7.540	7.270	7.370	5.990	14,882,300
2022-03-16	7.130	7.250	6.870	7.230	5.877	15,697,322
2022-03-15	7.410	7.420	6.990	6.990	5.681	17,030,505
2022-03-14	7.820	7.830	7.480	7.490	6.088	13,988,599
2022-03-11	7.900	7.900	7.550	7.870	6.397	14,146,350
2022-03-10	7.920	8.050	7.850	7.940	6.454	14,394,780
2022-03-09	7.970	8.020	7.340	7.720	6.275	16,254,480
2022-03-08	8.150	8.250	7.830	7.910	6.429	13,510,100
2022-03-07	8.300	8.350	8.080	8.120	6.600	12,519,320
2022-03-04	8.550	8.650	8.300	8.340	6.779	18,615,302
2022-03-03	8.750	8.840	8.600	8.610	6.998	15,485,100
2022-03-02	8.720	8.760	8.610	8.740	7.104	11,864,952
2022-03-01	8.750	8.910	8.680	8.790	7.144	14,677,366
2022-02-28	8.850	8.860	8.540	8.750	7.112	20,951,367
2022-02-25	8.960	9.060	8.810	8.890	7.226	28,915,337
2022-02-24	8.780	9.340	8.600	8.940	7.266	50,893,680
2022-02-23	8.680	8.870	8.680	8.780	7.136	18,138,552
2022-02-22	8.760	8.870	8.650	8.690	7.063	19,719,956
2022-02-21	8.620	8.840	8.560	8.830	7.177	21,896,268
2022-02-18	8.570	8.670	8.540	8.610	6.998	14,419,250
2022-02-17	8.660	8.830	8.530	8.690	7.063	31,449,834
2022-02-16	8.170	8.970	8.110	8.750	7.112	46,050,750
2022-02-15	8.040	8.290	7.920	8.150	6.624	16,963,350
2022-02-14	7.880	8.040	7.740	7.950	6.462	10,903,900
2022-02-11	8.200	8.220	7.840	7.880	6.405	19,492,766
2022-02-10	8.400	8.430	8.230	8.260	6.714	12,811,120

← NewerPage 19 of 21 · 1,219 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.