Guangdong Haomei New Material Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.500	18.630	18.280	18.530	18.111	1,501,300
2023-07-31	18.460	18.760	18.310	18.440	18.023	1,546,938
2023-07-28	18.520	18.600	18.180	18.410	17.994	1,192,500
2023-07-27	18.600	18.770	18.370	18.510	18.091	1,532,397
2023-07-26	18.560	18.650	18.300	18.480	18.062	1,055,637
2023-07-25	18.630	18.850	18.440	18.550	18.130	1,773,700
2023-07-24	18.070	18.500	17.920	18.420	18.003	1,872,500
2023-07-21	18.200	18.430	18.100	18.160	17.749	1,640,772
2023-07-20	18.420	18.670	18.210	18.300	17.886	2,257,900
2023-07-19	18.530	18.630	18.210	18.390	17.974	2,631,035
2023-07-18	18.080	18.550	18.020	18.360	17.945	2,377,400
2023-07-17	18.280	18.470	18.020	18.200	17.788	2,864,600
2023-07-14	17.980	18.680	17.800	18.330	17.915	4,885,473
2023-07-13	17.510	18.080	17.350	17.880	17.476	4,176,450
2023-07-12	17.450	17.730	17.240	17.540	17.143	2,685,911
2023-07-11	17.510	17.700	17.030	17.470	17.075	2,405,891
2023-07-10	17.680	17.710	17.410	17.500	17.104	2,207,327
2023-07-07	17.680	17.870	17.470	17.640	17.241	2,885,467
2023-07-06	18.070	18.390	17.440	17.850	17.446	9,219,655
2023-07-05	17.280	18.950	17.200	18.630	18.209	11,738,860
2023-07-04	17.330	17.350	17.010	17.230	16.840	864,900
2023-07-03	17.090	17.450	17.090	17.200	16.811	1,283,198
2023-06-30	17.100	17.300	17.010	17.090	16.703	856,498
2023-06-29	17.100	17.280	16.940	17.100	16.713	1,725,397
2023-06-28	16.900	17.130	16.740	17.100	16.713	1,587,564
2023-06-27	16.900	17.140	16.690	16.900	16.518	1,150,331
2023-06-26	16.990	17.190	16.610	16.720	16.342	1,435,888
2023-06-21	17.290	17.290	17.010	17.030	16.645	1,068,105
2023-06-20	17.190	17.380	17.000	17.130	16.742	1,477,000
2023-06-19	17.000	17.370	16.850	17.170	16.782	1,363,400
2023-06-16	16.930	17.190	16.890	17.000	16.615	1,183,200
2023-06-15	16.730	17.030	16.640	16.930	16.547	1,360,600
2023-06-14	16.500	16.850	16.360	16.730	16.352	1,511,800
2023-06-13	16.600	16.660	16.280	16.500	16.127	788,117
2023-06-12	16.220	16.590	16.120	16.500	16.127	1,330,859
2023-06-09	16.210	16.530	16.040	16.220	15.853	1,000,600
2023-06-08	16.170	16.360	16.110	16.180	15.814	752,000
2023-06-07	16.160	16.390	16.090	16.180	15.814	582,190
2023-06-06	16.310	16.500	16.110	16.190	15.824	941,317
2023-06-05	16.600	16.600	16.220	16.320	15.951	1,038,447
2023-06-02	16.050	16.490	15.970	16.360	15.990	1,413,567
2023-06-01	16.140	16.180	15.900	15.990	15.628	1,045,100
2023-05-31	16.150	16.280	15.880	16.010	15.648	952,800
2023-05-30	16.380	16.480	16.050	16.140	15.775	1,443,398
2023-05-29	16.490	16.600	16.210	16.340	15.970	932,389
2023-05-26	16.120	16.430	15.740	16.400	16.029	1,220,096
2023-05-25	16.300	16.400	15.940	16.020	15.658	1,251,771
2023-05-24	16.240	16.460	16.050	16.280	15.912	822,405
2023-05-23	16.250	16.490	16.020	16.200	15.834	1,252,775
2023-05-22	16.360	16.620	16.090	16.330	15.961	1,301,300
2023-05-19	16.480	16.480	15.900	16.270	15.902	765,809
2023-05-18	16.140	16.450	16.040	16.170	15.804	1,127,310
2023-05-17	16.040	16.150	15.930	16.110	15.746	1,076,550
2023-05-16	16.390	16.390	15.880	16.040	15.677	1,225,266
2023-05-15	15.870	16.190	15.770	16.140	15.775	1,050,906
2023-05-12	16.940	16.940	15.960	16.010	15.648	2,827,666
2023-05-11	17.250	17.560	16.750	16.990	16.606	4,031,550
2023-05-10	16.350	17.400	16.200	17.250	16.860	3,535,491
2023-05-09	16.440	16.880	16.280	16.330	15.961	2,531,397
2023-05-08	16.240	16.550	16.030	16.450	16.078	2,182,558

← NewerPage 14 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.