Guangdong Haomei New Material Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 14.390 | 14.680 | 14.310 | 14.660 | 14.328 | 2,602,252 |
| 2024-07-25 | 14.180 | 14.680 | 13.730 | 14.390 | 14.064 | 4,701,474 |
| 2024-07-24 | 14.160 | 14.870 | 13.910 | 14.400 | 14.074 | 4,401,000 |
| 2024-07-23 | 14.600 | 14.950 | 14.200 | 14.220 | 13.898 | 3,853,365 |
| 2024-07-22 | 14.490 | 14.780 | 14.350 | 14.610 | 14.279 | 3,820,829 |
| 2024-07-19 | 14.820 | 14.820 | 14.390 | 14.520 | 14.192 | 3,036,200 |
| 2024-07-18 | 14.870 | 14.870 | 14.400 | 14.730 | 14.397 | 2,160,719 |
| 2024-07-17 | 15.450 | 15.450 | 14.870 | 14.890 | 14.553 | 2,704,949 |
| 2024-07-16 | 15.730 | 15.770 | 15.180 | 15.380 | 15.032 | 2,513,000 |
| 2024-07-15 | 15.980 | 16.010 | 15.650 | 15.700 | 15.345 | 2,356,306 |
| 2024-07-12 | 16.120 | 16.120 | 15.880 | 15.990 | 15.628 | 2,667,236 |
| 2024-07-11 | 15.700 | 16.050 | 15.670 | 15.990 | 15.628 | 4,633,700 |
| 2024-07-10 | 15.880 | 15.920 | 15.310 | 15.440 | 15.091 | 4,929,856 |
| 2024-07-09 | 14.980 | 15.250 | 14.580 | 15.200 | 14.856 | 2,386,700 |
| 2024-07-08 | 15.450 | 15.490 | 14.860 | 14.970 | 14.631 | 1,842,500 |
| 2024-07-05 | 15.110 | 15.470 | 14.910 | 15.450 | 15.100 | 1,800,000 |
| 2024-07-04 | 15.580 | 15.740 | 15.130 | 15.190 | 14.846 | 2,047,300 |
| 2024-07-03 | 15.690 | 15.740 | 15.550 | 15.620 | 15.267 | 1,521,100 |
| 2024-07-02 | 15.710 | 15.790 | 15.560 | 15.640 | 15.286 | 1,638,400 |
| 2024-07-01 | 15.350 | 15.730 | 15.240 | 15.660 | 15.306 | 2,047,822 |
| 2024-06-28 | 15.480 | 15.700 | 15.270 | 15.350 | 15.003 | 2,060,377 |
| 2024-06-27 | 15.940 | 15.980 | 15.380 | 15.420 | 15.071 | 1,792,010 |
| 2024-06-26 | 15.200 | 15.900 | 15.100 | 15.880 | 15.521 | 2,091,477 |
| 2024-06-25 | 15.320 | 15.430 | 15.050 | 15.220 | 14.876 | 1,996,300 |
| 2024-06-24 | 15.730 | 16.000 | 15.010 | 15.080 | 14.739 | 2,570,022 |
| 2024-06-21 | 16.010 | 16.100 | 15.650 | 15.790 | 15.433 | 2,495,030 |
| 2024-06-20 | 16.460 | 16.520 | 15.930 | 15.940 | 15.579 | 2,194,933 |
| 2024-06-19 | 16.530 | 16.710 | 16.360 | 16.420 | 16.049 | 1,643,000 |
| 2024-06-18 | 16.300 | 16.580 | 16.220 | 16.530 | 16.156 | 1,411,900 |
| 2024-06-17 | 16.340 | 16.600 | 16.270 | 16.310 | 15.941 | 1,811,800 |
| 2024-06-14 | 16.560 | 16.660 | 16.260 | 16.570 | 16.195 | 1,831,400 |
| 2024-06-13 | 16.650 | 16.780 | 16.530 | 16.560 | 16.185 | 1,977,400 |
| 2024-06-12 | 16.690 | 16.750 | 16.500 | 16.650 | 16.273 | 1,874,984 |
| 2024-06-11 | 16.100 | 16.670 | 15.820 | 16.640 | 16.264 | 3,011,722 |
| 2024-06-07 | 15.970 | 16.530 | 15.850 | 16.220 | 15.853 | 3,190,300 |
| 2024-06-06 | 16.660 | 16.850 | 15.600 | 15.780 | 15.423 | 4,529,702 |
| 2024-06-05 | 17.060 | 17.080 | 16.560 | 16.560 | 16.185 | 2,159,766 |
| 2024-06-04 | 17.190 | 17.310 | 16.870 | 17.110 | 16.723 | 2,537,499 |
| 2024-06-03 | 17.890 | 17.890 | 17.210 | 17.400 | 17.006 | 2,262,530 |
| 2024-05-31 | 17.790 | 17.950 | 17.750 | 17.830 | 17.427 | 1,877,300 |
| 2024-05-30 | 17.950 | 18.200 | 17.770 | 17.790 | 17.388 | 2,401,099 |
| 2024-05-29 | 17.810 | 18.190 | 17.620 | 18.040 | 17.632 | 2,621,872 |
| 2024-05-28 | 17.850 | 18.090 | 17.730 | 17.730 | 17.329 | 1,944,300 |
| 2024-05-27 | 17.960 | 17.960 | 17.420 | 17.920 | 17.515 | 2,083,400 |
| 2024-05-24 | 18.150 | 18.150 | 17.800 | 17.810 | 17.407 | 1,800,700 |
| 2024-05-23 | 18.490 | 18.500 | 17.930 | 18.010 | 17.603 | 3,144,599 |
| 2024-05-22 | 18.770 | 18.920 | 18.500 | 18.610 | 18.189 | 2,804,600 |
| 2024-05-21 | 19.270 | 19.430 | 18.720 | 18.780 | 18.355 | 3,560,400 |
| 2024-05-20 | 18.930 | 19.280 | 18.930 | 19.190 | 18.756 | 3,340,300 |
| 2024-05-17 | 18.750 | 18.920 | 18.510 | 18.920 | 18.492 | 2,636,500 |
| 2024-05-16 | 18.520 | 18.950 | 18.520 | 18.650 | 18.228 | 2,400,100 |
| 2024-05-15 | 18.710 | 18.920 | 18.510 | 18.510 | 18.091 | 2,171,400 |
| 2024-05-14 | 18.560 | 18.930 | 18.560 | 18.860 | 18.433 | 2,298,300 |
| 2024-05-13 | 19.080 | 19.080 | 18.510 | 18.550 | 18.130 | 2,979,960 |
| 2024-05-10 | 19.410 | 19.620 | 19.120 | 19.210 | 18.775 | 2,824,800 |
| 2024-05-09 | 19.280 | 19.580 | 19.000 | 19.420 | 18.981 | 2,972,600 |
| 2024-05-08 | 19.410 | 19.460 | 19.100 | 19.160 | 18.727 | 3,253,600 |
| 2024-05-07 | 19.470 | 19.650 | 19.400 | 19.540 | 19.098 | 3,669,400 |
| 2024-05-06 | 19.520 | 19.660 | 19.400 | 19.620 | 19.176 | 4,179,600 |
| 2024-04-30 | 19.880 | 19.930 | 19.310 | 19.320 | 18.883 | 7,293,278 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-26 | 0.1600 CNY |
| 2024-09-24 | 0.2500 CNY |
| 2022-05-09 | 0.2200 CNY |
| 2021-04-23 | 0.1300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.