Huaming Power Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.150	8.430	8.110	8.380	6.811	15,277,500
2022-02-08	8.230	8.250	7.920	8.180	6.649	15,030,252
2022-02-07	8.020	8.250	7.980	8.130	6.608	16,332,981
2022-01-28	8.010	8.090	7.700	7.910	6.429	18,495,024
2022-01-27	8.150	8.420	7.960	7.990	6.494	18,679,400
2022-01-26	8.050	8.180	7.980	8.140	6.616	13,845,827
2022-01-25	8.400	8.480	7.930	7.950	6.462	20,505,154
2022-01-24	8.320	8.440	8.250	8.380	6.811	9,597,856
2022-01-21	8.410	8.500	8.290	8.310	6.754	14,132,602
2022-01-20	8.710	8.770	8.350	8.460	6.876	17,951,150
2022-01-19	8.920	8.970	8.610	8.750	7.112	15,373,950
2022-01-18	9.070	9.240	8.950	8.980	7.299	19,874,102
2022-01-17	8.990	9.090	8.860	9.060	7.364	13,236,226
2022-01-14	8.850	9.100	8.750	8.900	7.234	14,305,619
2022-01-13	8.970	9.040	8.820	8.860	7.201	17,121,473
2022-01-12	9.020	9.500	9.020	9.030	7.340	29,893,299
2022-01-11	8.950	9.020	8.720	8.760	7.120	15,962,451
2022-01-10	9.000	9.090	8.830	8.960	7.283	12,243,550
2022-01-07	9.240	9.240	8.980	9.000	7.315	16,799,250
2022-01-06	9.020	9.400	9.000	9.180	7.461	19,616,171
2022-01-05	9.520	9.560	8.990	9.130	7.421	27,359,000
2022-01-04	9.890	9.900	9.360	9.560	7.770	25,699,851
2021-12-31	9.970	10.080	9.880	9.910	8.055	13,987,855
2021-12-30	9.950	10.230	9.880	9.970	8.104	16,307,734
2021-12-29	9.950	10.170	9.840	9.940	8.079	16,501,456
2021-12-28	9.830	10.050	9.700	10.030	8.152	20,420,891
2021-12-27	10.000	10.120	9.610	9.800	7.965	23,597,634
2021-12-24	10.300	10.300	9.720	10.060	8.177	36,492,794
2021-12-23	10.290	10.400	10.170	10.310	8.380	16,640,184
2021-12-22	10.670	10.690	10.170	10.230	8.315	25,976,250
2021-12-21	10.740	10.870	10.500	10.630	8.640	19,730,559
2021-12-20	10.650	11.110	10.230	10.780	8.762	36,674,441
2021-12-17	11.060	11.350	10.630	10.650	8.656	38,877,475
2021-12-16	11.060	11.510	11.010	11.050	8.981	47,658,703
2021-12-15	10.510	11.650	10.300	11.080	9.006	71,978,878
2021-12-14	10.120	10.610	10.020	10.590	8.607	42,218,224
2021-12-13	10.050	10.350	9.900	10.190	8.282	35,370,803
2021-12-10	10.040	10.150	9.890	9.980	8.112	24,489,386
2021-12-09	10.340	10.340	9.890	10.060	8.177	38,364,702
2021-12-08	10.150	10.430	9.980	10.350	8.412	33,347,489
2021-12-07	11.090	11.160	9.980	10.050	8.169	62,817,072
2021-12-06	11.050	11.340	10.890	11.090	9.014	34,395,156
2021-12-03	11.300	11.450	11.090	11.130	9.046	37,325,819
2021-12-02	11.720	11.830	11.110	11.350	9.225	50,645,048
2021-12-01	12.200	12.220	11.660	11.810	9.599	50,857,792
2021-11-30	11.530	12.200	11.430	12.180	9.900	71,679,646
2021-11-29	11.190	11.790	11.100	11.610	9.437	52,866,602
2021-11-26	11.890	12.080	11.400	11.420	9.282	60,895,644
2021-11-25	11.310	12.670	11.080	11.890	9.664	105,612,667
2021-11-24	11.240	12.030	10.800	11.520	9.363	91,615,123
2021-11-23	11.660	12.000	11.000	11.090	9.014	91,109,373
2021-11-22	11.170	11.630	10.700	11.430	9.290	90,511,889
2021-11-19	11.100	11.740	10.910	11.480	9.331	144,719,997
2021-11-18	10.660	10.670	10.660	10.670	8.672	27,197,656
2021-11-17	8.840	9.700	8.830	9.700	7.884	56,591,547
2021-11-16	9.300	9.320	8.710	8.820	7.169	55,983,989
2021-11-15	10.000	10.320	9.180	9.250	7.518	79,445,341
2021-11-12	9.420	10.280	9.320	10.010	8.136	78,801,036
2021-11-11	9.280	9.560	9.160	9.460	7.689	66,093,881
2021-11-10	8.760	9.480	8.700	9.410	7.648	83,804,276

← NewerPage 20 of 21 · 1,212 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.