Guangdong Haomei New Material Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	20.400	20.620	19.930	19.990	19.538	15,447,500
2024-04-26	18.880	20.260	18.530	19.930	19.479	11,429,940
2024-04-25	18.040	19.110	17.950	18.880	18.453	6,751,011
2024-04-24	17.370	18.400	17.360	18.230	17.818	5,366,700
2024-04-23	17.390	17.580	17.240	17.460	17.065	3,676,400
2024-04-22	17.500	17.800	17.170	17.410	17.016	4,178,500
2024-04-19	18.240	18.810	17.790	17.840	17.436	7,188,445
2024-04-18	18.990	19.040	18.340	18.500	18.081	11,231,690
2024-04-17	18.160	18.160	18.160	18.160	17.749	1,214,700
2024-04-16	17.460	17.800	16.390	16.510	16.136	6,508,399
2024-04-15	18.930	19.380	17.400	17.770	17.368	6,944,880
2024-04-12	19.510	19.630	18.780	18.790	18.365	4,035,500
2024-04-11	19.040	19.640	18.720	19.300	18.863	5,180,105
2024-04-10	20.070	20.430	19.020	19.270	18.834	6,836,900
2024-04-09	19.390	20.680	19.390	20.310	19.851	7,484,966
2024-04-08	20.800	20.800	19.500	19.510	19.069	8,780,817
2024-04-03	20.400	20.970	20.010	20.810	20.339	10,430,300
2024-04-02	21.460	21.490	20.500	20.600	20.134	16,597,580
2024-04-01	19.610	21.170	19.590	21.080	20.603	14,683,980
2024-03-29	19.000	19.540	18.950	19.540	19.098	3,511,500
2024-03-28	18.480	19.360	18.430	18.950	18.521	3,957,600
2024-03-27	19.820	19.880	18.720	18.780	18.355	3,941,769
2024-03-26	19.380	19.980	19.320	19.780	19.333	4,793,700
2024-03-25	19.500	20.180	19.410	19.450	19.010	4,571,357
2024-03-22	19.940	20.160	19.600	19.730	19.284	4,290,222
2024-03-21	19.950	20.370	19.870	20.010	19.557	5,009,100
2024-03-20	19.970	20.200	19.800	20.200	19.743	5,522,496
2024-03-19	20.680	20.680	19.930	20.000	19.548	10,543,360
2024-03-18	20.000	20.790	19.900	20.780	20.310	10,027,440
2024-03-15	19.200	19.930	19.120	19.900	19.450	6,970,172
2024-03-14	19.750	19.980	19.100	19.470	19.030	6,051,382
2024-03-13	19.430	19.750	19.300	19.670	19.225	6,190,900
2024-03-12	19.170	19.660	19.050	19.460	19.020	6,880,303
2024-03-11	18.930	19.260	18.820	19.170	18.736	5,404,469
2024-03-08	18.730	18.920	18.600	18.790	18.365	4,050,375
2024-03-07	18.990	19.350	18.730	18.860	18.433	6,164,039
2024-03-06	18.690	19.220	18.510	18.910	18.482	5,636,500
2024-03-05	18.560	19.500	18.350	19.020	18.590	9,968,337
2024-03-04	18.800	18.870	18.220	18.730	18.306	5,208,933
2024-03-01	18.880	19.040	18.500	18.790	18.365	8,293,133
2024-02-29	18.190	19.050	18.110	19.010	18.580	10,353,890
2024-02-28	20.300	20.800	18.110	18.350	17.935	18,389,680
2024-02-27	18.370	20.190	18.150	19.990	19.538	11,607,780
2024-02-26	18.070	19.200	17.930	18.730	18.306	7,928,780
2024-02-23	17.640	18.300	17.260	18.250	17.837	8,832,352
2024-02-22	17.200	17.510	16.770	17.490	17.094	6,689,670
2024-02-21	16.470	17.600	16.320	17.070	16.684	8,568,600
2024-02-20	16.800	17.000	15.700	16.720	16.342	7,337,459
2024-02-19	16.000	16.850	15.490	16.850	16.469	8,785,269
2024-02-08	14.050	15.320	12.950	15.320	14.973	10,276,520
2024-02-07	15.500	15.500	13.740	13.930	13.615	10,148,250
2024-02-06	14.340	16.090	13.900	15.270	14.925	8,528,882
2024-02-05	16.990	17.310	15.440	15.440	15.091	7,015,311
2024-02-02	18.310	18.670	16.510	17.160	16.772	4,730,558
2024-02-01	18.600	18.860	18.000	18.300	17.886	4,406,937
2024-01-31	19.330	19.600	18.490	18.650	18.228	4,741,282
2024-01-30	19.780	20.240	19.280	19.400	18.961	2,784,267
2024-01-29	20.940	20.940	19.900	19.990	19.538	2,795,346
2024-01-26	21.070	21.200	20.660	20.800	20.329	2,962,107
2024-01-25	20.400	20.920	20.250	20.850	20.378	3,105,075

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.