Guangdong Haomei New Material Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	20.400	20.920	20.250	20.850	20.378	3,105,075
2024-01-24	20.350	20.740	19.670	20.370	19.909	3,947,153
2024-01-23	19.830	20.510	19.720	20.450	19.987	3,963,101
2024-01-22	21.630	21.650	19.760	20.100	19.645	5,300,145
2024-01-19	22.180	22.200	21.460	21.470	20.984	3,883,726
2024-01-18	21.470	21.960	21.020	21.900	21.405	5,955,842
2024-01-17	22.350	22.490	21.720	21.720	21.229	3,105,655
2024-01-16	22.590	22.600	22.000	22.410	21.903	3,912,352
2024-01-15	22.430	22.710	22.040	22.610	22.098	3,963,743
2024-01-12	22.720	23.760	22.590	22.590	22.079	8,254,690
2024-01-11	22.350	23.000	22.250	22.830	22.314	4,551,084
2024-01-10	22.840	22.840	22.300	22.300	21.795	3,056,047
2024-01-09	22.800	23.000	22.500	22.790	22.274	3,518,007
2024-01-08	23.070	23.230	22.560	22.660	22.147	3,972,788
2024-01-05	23.610	23.900	22.940	23.070	22.548	5,677,549
2024-01-04	23.170	23.820	23.160	23.730	23.193	6,295,713
2024-01-03	23.560	24.000	23.200	23.380	22.851	6,649,342
2024-01-02	23.880	24.500	23.420	23.690	23.154	10,307,580
2023-12-29	23.520	23.950	23.370	23.870	23.330	8,093,771
2023-12-28	23.490	23.760	22.750	23.570	23.037	8,253,171
2023-12-27	22.730	23.370	22.730	23.360	22.832	5,466,662
2023-12-26	23.200	23.280	22.660	22.740	22.226	3,598,189
2023-12-25	23.310	23.320	22.700	23.200	22.675	4,699,310
2023-12-22	23.170	23.510	23.010	23.240	22.714	5,125,488
2023-12-21	22.730	23.220	22.560	23.140	22.616	4,988,159
2023-12-20	23.280	23.320	22.810	22.840	22.323	4,254,485
2023-12-19	23.310	23.380	23.020	23.180	22.656	4,150,539
2023-12-18	23.280	23.510	23.150	23.310	22.783	4,869,936
2023-12-15	23.800	24.000	23.240	23.270	22.744	8,529,814
2023-12-14	24.200	24.500	23.770	23.770	23.232	6,722,141
2023-12-13	24.230	24.590	23.930	24.320	23.770	7,462,136
2023-12-12	24.500	24.800	23.820	24.250	23.701	12,948,070
2023-12-11	25.600	25.650	24.200	24.930	24.366	12,259,810
2023-12-08	25.270	25.850	25.010	25.590	25.011	16,872,480
2023-12-07	24.790	25.460	24.520	25.160	24.591	11,154,520
2023-12-06	24.280	25.150	24.160	25.020	24.454	9,398,603
2023-12-05	24.900	25.190	24.410	24.470	23.916	10,073,070
2023-12-04	25.400	25.760	25.050	25.070	24.503	17,104,320
2023-12-01	24.660	25.220	24.380	25.150	24.581	12,176,970
2023-11-30	24.790	24.900	24.100	24.640	24.083	9,632,547
2023-11-29	25.110	25.200	24.700	24.770	24.210	8,054,200
2023-11-28	24.940	25.730	24.830	25.010	24.444	12,045,260
2023-11-27	23.750	25.480	23.750	25.240	24.669	17,700,260
2023-11-24	25.800	26.260	25.580	25.650	25.070	13,629,180
2023-11-23	25.860	26.120	25.260	26.090	25.500	18,009,141
2023-11-22	28.300	28.310	26.080	26.290	25.695	30,297,340
2023-11-21	30.100	30.700	27.810	28.520	27.875	27,486,650
2023-11-20	28.000	31.320	27.800	30.410	29.722	28,570,439
2023-11-17	28.840	30.960	28.840	28.900	28.246	28,168,260
2023-11-16	35.740	36.630	32.040	32.040	31.315	18,435,881
2023-11-15	38.480	38.480	33.990	35.600	34.795	26,917,039
2023-11-14	37.770	37.770	37.200	37.770	36.915	5,628,691
2023-11-13	33.240	34.340	32.840	34.340	33.563	9,336,748
2023-11-10	29.520	31.220	29.500	31.220	30.514	12,913,800
2023-11-09	28.380	28.380	28.380	28.380	27.738	7,107,339
2023-11-08	25.800	25.800	25.800	25.800	25.216	990,471
2023-11-07	23.450	23.450	23.450	23.450	22.919	2,823,151
2023-11-06	20.600	21.420	20.310	21.320	20.838	8,148,874
2023-11-03	20.100	20.620	19.800	20.480	20.017	4,455,365
2023-11-02	20.200	20.300	19.800	19.990	19.538	3,312,080

← NewerPage 12 of 21 · 1,219 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.