Guangdong Haomei New Material Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19.800	20.500	19.590	20.210	19.753	5,758,278
2023-10-31	19.000	20.980	18.970	20.520	20.056	10,055,210
2023-10-30	19.980	20.290	18.890	19.070	18.639	5,711,014
2023-10-27	19.230	19.990	19.210	19.870	19.420	2,232,752
2023-10-26	19.020	19.460	18.900	19.380	18.942	2,170,987
2023-10-25	18.640	19.230	18.640	19.140	18.707	2,376,709
2023-10-24	18.650	18.740	18.470	18.630	18.209	1,388,700
2023-10-23	18.570	18.730	18.300	18.620	18.199	1,843,400
2023-10-20	18.620	18.790	18.360	18.570	18.150	1,791,958
2023-10-19	18.870	18.870	18.500	18.690	18.267	1,102,231
2023-10-18	18.910	18.980	18.740	18.800	18.375	1,465,735
2023-10-17	18.870	19.110	18.620	18.930	18.502	1,925,000
2023-10-16	18.900	19.050	18.610	18.920	18.492	3,472,800
2023-10-13	18.820	18.910	18.600	18.810	18.384	2,450,350
2023-10-12	19.180	19.180	18.450	18.850	18.424	4,119,500
2023-10-11	18.890	18.930	18.520	18.650	18.228	1,793,500
2023-10-10	18.940	18.980	18.680	18.880	18.453	2,277,109
2023-10-09	18.750	18.910	18.450	18.890	18.463	2,705,300
2023-09-28	18.590	18.810	18.540	18.770	18.345	2,246,400
2023-09-27	18.600	18.890	18.500	18.590	18.169	2,538,830
2023-09-26	18.710	18.980	18.530	18.720	18.296	3,389,204
2023-09-25	18.750	19.080	18.600	18.850	18.424	3,131,628
2023-09-22	18.620	19.020	18.620	18.900	18.472	2,768,944
2023-09-21	18.710	19.030	18.650	18.810	18.384	1,991,862
2023-09-20	18.750	19.070	18.570	18.820	18.394	2,696,892
2023-09-19	19.250	19.500	18.760	18.880	18.453	3,164,000
2023-09-18	18.410	19.350	18.260	19.220	18.785	4,688,100
2023-09-15	18.590	18.750	18.320	18.450	18.033	1,555,500
2023-09-14	18.400	18.720	18.270	18.590	18.169	2,793,700
2023-09-13	18.580	18.610	18.320	18.510	18.091	1,800,500
2023-09-12	18.290	18.750	18.160	18.580	18.160	3,138,600
2023-09-11	17.730	18.420	17.520	18.290	17.876	3,065,500
2023-09-08	17.850	17.940	17.660	17.730	17.329	1,475,600
2023-09-07	18.000	18.080	17.740	17.850	17.446	1,292,800
2023-09-06	18.000	18.090	17.720	18.010	17.603	1,344,300
2023-09-05	17.970	18.260	17.690	17.950	17.544	2,124,900
2023-09-04	17.280	17.930	17.150	17.880	17.476	2,909,000
2023-09-01	17.300	17.450	16.990	17.280	16.889	1,824,200
2023-08-31	17.200	17.430	17.030	17.180	16.791	1,323,934
2023-08-30	17.250	17.590	17.000	17.240	16.850	2,014,489
2023-08-29	16.400	17.220	16.160	17.130	16.742	3,587,900
2023-08-28	17.800	17.800	16.280	16.400	16.029	3,578,128
2023-08-25	17.450	17.550	17.040	17.090	16.703	1,516,800
2023-08-24	17.760	17.980	17.400	17.490	17.094	1,617,400
2023-08-23	17.820	18.000	17.580	17.640	17.241	1,712,500
2023-08-22	17.900	18.270	17.490	17.750	17.348	2,616,147
2023-08-21	18.410	18.600	17.890	17.900	17.495	1,540,650
2023-08-18	18.300	18.690	18.230	18.400	17.984	1,721,500
2023-08-17	18.300	18.500	17.840	18.410	17.994	2,071,600
2023-08-16	17.900	18.850	17.810	18.340	17.925	2,978,571
2023-08-15	17.950	18.160	17.710	17.900	17.495	1,686,600
2023-08-14	17.880	18.260	17.470	17.880	17.476	2,003,621
2023-08-11	18.090	18.160	17.790	17.870	17.466	1,215,600
2023-08-10	17.950	18.150	17.910	18.000	17.593	1,105,400
2023-08-09	18.220	18.330	17.910	17.990	17.583	1,019,200
2023-08-08	18.300	18.300	17.970	18.200	17.788	1,011,700
2023-08-07	18.410	18.440	18.030	18.170	17.759	1,164,150
2023-08-04	18.620	18.650	18.330	18.540	18.121	1,367,100
2023-08-03	18.580	18.600	18.100	18.570	18.150	1,421,500
2023-08-02	18.530	18.650	18.350	18.600	18.179	1,148,600

← NewerPage 13 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.