Huaming Power Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 17.630 | 17.760 | 17.530 | 17.700 | 16.983 | 7,191,600 |
| 2025-07-23 | 18.250 | 18.350 | 17.530 | 17.630 | 16.916 | 16,663,650 |
| 2025-07-22 | 17.980 | 18.360 | 17.790 | 18.180 | 17.444 | 20,482,026 |
| 2025-07-21 | 17.070 | 17.790 | 17.070 | 17.770 | 17.050 | 12,069,622 |
| 2025-07-18 | 17.180 | 17.230 | 16.750 | 16.890 | 16.206 | 7,246,850 |
| 2025-07-17 | 17.210 | 17.380 | 17.060 | 17.200 | 16.503 | 5,592,101 |
| 2025-07-16 | 17.110 | 17.330 | 17.000 | 17.220 | 16.523 | 5,516,524 |
| 2025-07-15 | 16.850 | 17.130 | 16.740 | 17.120 | 16.427 | 9,322,470 |
| 2025-07-14 | 16.330 | 16.890 | 16.250 | 16.850 | 16.168 | 9,474,443 |
| 2025-07-11 | 16.250 | 16.440 | 16.220 | 16.320 | 15.659 | 6,571,876 |
| 2025-07-10 | 16.500 | 16.650 | 16.210 | 16.250 | 15.592 | 9,785,084 |
| 2025-07-09 | 16.530 | 16.720 | 16.500 | 16.540 | 15.870 | 5,306,069 |
| 2025-07-08 | 17.020 | 17.030 | 16.400 | 16.700 | 15.813 | 8,903,454 |
| 2025-07-07 | 17.030 | 17.250 | 16.940 | 17.040 | 16.134 | 7,779,715 |
| 2025-07-04 | 16.780 | 16.990 | 16.730 | 16.940 | 16.040 | 5,056,100 |
| 2025-07-03 | 16.920 | 17.080 | 16.750 | 16.750 | 15.860 | 6,475,956 |
| 2025-07-02 | 16.780 | 16.970 | 16.720 | 16.820 | 15.926 | 7,619,495 |
| 2025-07-01 | 16.740 | 16.810 | 16.600 | 16.700 | 15.813 | 4,853,020 |
| 2025-06-30 | 16.750 | 16.810 | 16.610 | 16.740 | 15.850 | 4,723,095 |
| 2025-06-27 | 16.860 | 16.990 | 16.700 | 16.730 | 15.841 | 6,876,102 |
| 2025-06-26 | 17.090 | 17.190 | 16.770 | 16.860 | 15.964 | 8,590,470 |
| 2025-06-25 | 17.120 | 17.380 | 16.950 | 17.090 | 16.182 | 10,085,425 |
| 2025-06-24 | 17.290 | 17.440 | 17.040 | 17.100 | 16.191 | 13,145,877 |
| 2025-06-23 | 17.360 | 17.870 | 17.200 | 17.310 | 16.390 | 14,826,382 |
| 2025-06-20 | 17.270 | 17.800 | 17.200 | 17.520 | 16.589 | 16,302,850 |
| 2025-06-19 | 17.400 | 17.740 | 17.080 | 17.230 | 16.314 | 15,326,451 |
| 2025-06-18 | 17.150 | 17.460 | 17.000 | 17.410 | 16.485 | 11,646,858 |
| 2025-06-17 | 16.230 | 17.200 | 16.190 | 17.150 | 16.239 | 14,874,742 |
| 2025-06-16 | 16.010 | 16.280 | 15.980 | 16.190 | 15.330 | 5,520,550 |
| 2025-06-13 | 15.940 | 16.100 | 15.810 | 15.900 | 15.055 | 3,657,200 |
| 2025-06-12 | 15.680 | 16.080 | 15.560 | 16.000 | 15.150 | 5,434,335 |
| 2025-06-11 | 15.660 | 15.850 | 15.640 | 15.710 | 14.875 | 2,988,774 |
| 2025-06-10 | 15.510 | 15.900 | 15.440 | 15.690 | 14.856 | 5,093,313 |
| 2025-06-09 | 15.700 | 15.720 | 15.420 | 15.460 | 14.638 | 4,972,490 |
| 2025-06-06 | 15.680 | 15.680 | 15.520 | 15.630 | 14.799 | 2,753,000 |
| 2025-06-05 | 15.510 | 15.730 | 15.490 | 15.690 | 14.856 | 4,272,578 |
| 2025-06-04 | 15.290 | 15.540 | 15.200 | 15.480 | 14.657 | 5,259,157 |
| 2025-06-03 | 15.160 | 15.320 | 15.030 | 15.240 | 14.430 | 3,988,750 |
| 2025-05-30 | 15.340 | 15.350 | 15.180 | 15.250 | 14.440 | 2,660,500 |
| 2025-05-29 | 15.300 | 15.440 | 15.100 | 15.400 | 14.582 | 3,905,483 |
| 2025-05-28 | 15.260 | 15.350 | 15.160 | 15.300 | 14.487 | 3,095,498 |
| 2025-05-27 | 15.270 | 15.290 | 15.100 | 15.260 | 14.449 | 2,910,500 |
| 2025-05-26 | 15.510 | 15.590 | 15.140 | 15.270 | 14.459 | 5,257,794 |
| 2025-05-23 | 15.730 | 15.750 | 15.550 | 15.550 | 14.724 | 4,884,919 |
| 2025-05-22 | 15.520 | 15.880 | 15.520 | 15.790 | 14.951 | 5,063,351 |
| 2025-05-21 | 15.420 | 15.640 | 15.420 | 15.620 | 14.790 | 2,635,972 |
| 2025-05-20 | 15.440 | 15.580 | 15.320 | 15.520 | 14.695 | 4,789,750 |
| 2025-05-19 | 15.380 | 15.560 | 15.380 | 15.470 | 14.648 | 2,767,982 |
| 2025-05-16 | 15.570 | 15.750 | 15.450 | 15.450 | 14.629 | 3,711,859 |
| 2025-05-15 | 15.410 | 15.600 | 15.340 | 15.580 | 14.752 | 4,903,800 |
| 2025-05-14 | 15.350 | 15.480 | 15.300 | 15.410 | 14.591 | 3,840,050 |
| 2025-05-13 | 15.510 | 15.580 | 15.400 | 15.450 | 14.629 | 3,022,037 |
| 2025-05-12 | 15.600 | 15.710 | 15.330 | 15.410 | 14.591 | 4,716,494 |
| 2025-05-09 | 15.600 | 15.690 | 15.540 | 15.540 | 14.714 | 3,610,850 |
| 2025-05-08 | 15.220 | 15.620 | 15.200 | 15.600 | 14.771 | 5,715,939 |
| 2025-05-07 | 15.370 | 15.750 | 15.210 | 15.260 | 14.449 | 8,687,892 |
| 2025-05-06 | 15.070 | 15.280 | 14.960 | 15.270 | 14.459 | 7,091,863 |
| 2025-04-30 | 14.780 | 15.050 | 14.770 | 15.000 | 14.203 | 5,056,000 |
| 2025-04-29 | 14.940 | 14.980 | 14.710 | 14.810 | 14.023 | 5,652,200 |
| 2025-04-28 | 15.150 | 15.200 | 14.910 | 14.910 | 14.118 | 6,021,701 |
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.