Huaming Power Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 17.110 | 17.290 | 16.750 | 17.030 | 16.125 | 5,583,850 |
| 2025-01-21 | 17.280 | 17.500 | 17.000 | 17.200 | 16.286 | 5,970,168 |
| 2025-01-20 | 17.100 | 17.750 | 17.100 | 17.250 | 16.333 | 7,399,630 |
| 2025-01-17 | 16.870 | 17.560 | 16.820 | 17.000 | 16.097 | 6,415,067 |
| 2025-01-16 | 16.980 | 17.190 | 16.840 | 16.870 | 15.973 | 5,012,518 |
| 2025-01-15 | 17.250 | 17.460 | 16.860 | 16.910 | 16.011 | 5,948,664 |
| 2025-01-14 | 16.450 | 17.300 | 16.360 | 17.300 | 16.381 | 9,586,017 |
| 2025-01-13 | 16.700 | 17.090 | 16.300 | 16.400 | 15.528 | 5,508,000 |
| 2025-01-10 | 16.800 | 17.260 | 16.800 | 16.970 | 16.068 | 6,171,633 |
| 2025-01-09 | 16.990 | 17.300 | 16.850 | 16.870 | 15.973 | 5,112,725 |
| 2025-01-08 | 16.410 | 17.240 | 16.270 | 17.060 | 16.153 | 8,699,035 |
| 2025-01-07 | 15.930 | 16.580 | 15.850 | 16.470 | 15.595 | 5,631,688 |
| 2025-01-06 | 16.200 | 16.370 | 15.900 | 15.980 | 15.078 | 4,617,775 |
| 2025-01-03 | 16.320 | 16.620 | 16.140 | 16.240 | 15.323 | 4,940,509 |
| 2025-01-02 | 16.880 | 16.990 | 16.030 | 16.310 | 15.389 | 8,983,341 |
| 2024-12-31 | 17.090 | 17.170 | 16.810 | 16.890 | 15.936 | 4,489,203 |
| 2024-12-30 | 17.030 | 17.380 | 17.030 | 17.110 | 16.144 | 5,106,961 |
| 2024-12-27 | 17.060 | 17.350 | 16.970 | 17.080 | 16.116 | 4,707,500 |
| 2024-12-26 | 16.770 | 17.120 | 16.770 | 17.070 | 16.106 | 5,154,534 |
| 2024-12-25 | 17.090 | 17.100 | 16.740 | 16.860 | 15.908 | 3,939,600 |
| 2024-12-24 | 16.420 | 17.130 | 16.410 | 17.060 | 16.097 | 9,236,429 |
| 2024-12-23 | 17.110 | 17.280 | 16.410 | 16.440 | 15.512 | 10,897,311 |
| 2024-12-20 | 17.520 | 17.540 | 17.060 | 17.080 | 16.116 | 9,640,395 |
| 2024-12-19 | 17.020 | 17.580 | 16.930 | 17.540 | 16.550 | 12,077,951 |
| 2024-12-18 | 17.190 | 17.630 | 17.050 | 17.100 | 16.135 | 7,691,289 |
| 2024-12-17 | 16.990 | 17.440 | 16.890 | 17.140 | 16.172 | 8,866,442 |
| 2024-12-16 | 16.850 | 17.220 | 16.840 | 17.030 | 16.068 | 6,697,757 |
| 2024-12-13 | 17.110 | 17.230 | 16.770 | 16.770 | 15.823 | 6,173,282 |
| 2024-12-12 | 17.020 | 17.180 | 16.930 | 17.160 | 16.191 | 5,046,142 |
| 2024-12-11 | 17.020 | 17.220 | 16.930 | 16.980 | 16.021 | 5,646,100 |
| 2024-12-10 | 17.620 | 17.790 | 17.060 | 17.120 | 16.153 | 10,387,870 |
| 2024-12-09 | 17.350 | 17.540 | 17.200 | 17.330 | 16.352 | 5,285,823 |
| 2024-12-06 | 17.040 | 17.480 | 17.000 | 17.350 | 16.370 | 7,550,319 |
| 2024-12-05 | 16.980 | 17.110 | 16.920 | 17.040 | 16.078 | 3,891,405 |
| 2024-12-04 | 17.140 | 17.260 | 16.950 | 17.030 | 16.068 | 4,702,185 |
| 2024-12-03 | 17.180 | 17.380 | 17.080 | 17.220 | 16.248 | 6,247,653 |
| 2024-12-02 | 17.170 | 17.420 | 17.090 | 17.180 | 16.210 | 8,873,599 |
| 2024-11-29 | 17.000 | 17.200 | 16.850 | 17.080 | 16.116 | 5,670,502 |
| 2024-11-28 | 17.590 | 17.590 | 17.020 | 17.070 | 16.106 | 6,122,150 |
| 2024-11-27 | 17.030 | 17.600 | 16.800 | 17.580 | 16.587 | 9,103,400 |
| 2024-11-26 | 17.090 | 17.410 | 16.990 | 17.140 | 16.172 | 4,240,148 |
| 2024-11-25 | 16.900 | 17.260 | 16.790 | 17.090 | 16.125 | 7,684,000 |
| 2024-11-22 | 17.490 | 17.570 | 16.930 | 16.930 | 15.974 | 5,719,700 |
| 2024-11-21 | 17.630 | 17.870 | 17.430 | 17.580 | 16.587 | 5,893,755 |
| 2024-11-20 | 17.540 | 17.850 | 17.420 | 17.700 | 16.701 | 8,671,572 |
| 2024-11-19 | 17.030 | 17.600 | 16.940 | 17.590 | 16.597 | 12,267,157 |
| 2024-11-18 | 16.600 | 17.170 | 16.400 | 17.040 | 16.078 | 14,879,733 |
| 2024-11-15 | 17.330 | 17.420 | 16.550 | 16.600 | 15.663 | 18,063,992 |
| 2024-11-14 | 17.930 | 17.960 | 17.330 | 17.410 | 16.427 | 10,077,238 |
| 2024-11-13 | 17.820 | 17.950 | 17.520 | 17.750 | 16.748 | 12,036,500 |
| 2024-11-12 | 18.340 | 18.460 | 17.730 | 17.910 | 16.899 | 15,094,541 |
| 2024-11-11 | 18.780 | 18.850 | 18.120 | 18.340 | 17.305 | 18,080,977 |
| 2024-11-08 | 19.110 | 19.380 | 18.660 | 18.770 | 17.710 | 9,853,554 |
| 2024-11-07 | 18.820 | 19.150 | 18.560 | 19.100 | 18.022 | 12,291,155 |
| 2024-11-06 | 19.390 | 19.780 | 18.790 | 19.010 | 17.937 | 21,528,236 |
| 2024-11-05 | 20.140 | 20.140 | 18.190 | 19.830 | 18.710 | 36,089,376 |
| 2024-11-04 | 17.420 | 18.870 | 17.120 | 18.870 | 17.805 | 24,397,441 |
| 2024-11-01 | 17.000 | 17.420 | 16.580 | 17.150 | 16.182 | 13,793,556 |
| 2024-10-31 | 16.850 | 17.300 | 16.700 | 17.120 | 16.153 | 12,949,637 |
| 2024-10-30 | 16.500 | 16.950 | 16.330 | 16.790 | 15.842 | 12,198,344 |
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.