Guangdong Haomei New Material Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.000	16.230	15.630	16.110	15.746	2,081,217
2023-05-04	16.460	16.590	15.810	16.000	15.638	2,001,288
2023-04-28	16.600	16.820	16.280	16.470	16.097	2,560,899
2023-04-27	16.200	16.790	16.030	16.550	16.176	2,590,178
2023-04-26	16.150	16.670	14.820	16.340	15.970	3,779,226
2023-04-25	16.250	16.300	15.550	15.900	15.540	1,980,175
2023-04-24	16.400	16.600	15.840	16.320	15.951	2,327,624
2023-04-21	16.950	17.150	16.430	16.540	16.166	2,857,945
2023-04-20	17.480	17.810	16.780	17.210	16.821	5,015,722
2023-04-19	15.850	17.440	15.810	17.440	17.045	6,592,128
2023-04-18	15.800	15.880	15.600	15.850	15.491	1,442,900
2023-04-17	15.640	15.900	15.500	15.820	15.462	1,626,225
2023-04-14	16.200	16.200	15.620	15.640	15.286	2,985,024
2023-04-13	16.400	16.640	16.040	16.260	15.892	3,105,257
2023-04-12	17.020	17.090	16.420	16.520	16.146	2,688,653
2023-04-11	17.920	17.930	16.740	16.990	16.606	4,630,700
2023-04-10	18.290	18.290	17.470	17.930	17.524	5,024,894
2023-04-07	16.960	18.400	16.960	18.300	17.886	5,882,588
2023-04-06	16.660	16.980	16.010	16.950	16.567	3,457,953
2023-04-04	17.250	17.250	16.680	16.730	16.352	1,993,300
2023-04-03	17.530	17.610	17.110	17.150	16.762	1,668,400
2023-03-31	17.550	18.140	17.400	17.570	17.173	1,732,700
2023-03-30	17.910	17.910	17.220	17.530	17.133	1,318,020
2023-03-29	18.250	18.250	17.550	17.800	17.397	2,527,200
2023-03-28	18.220	18.460	17.910	18.210	17.798	2,449,300
2023-03-27	17.840	18.480	17.620	18.220	17.808	3,533,800
2023-03-24	17.880	18.000	17.750	17.800	17.397	1,454,046
2023-03-23	17.940	18.100	17.680	17.800	17.397	1,907,700
2023-03-22	17.950	18.190	17.800	17.940	17.534	1,932,200
2023-03-21	17.850	17.990	17.520	17.900	17.495	1,907,300
2023-03-20	17.940	17.990	17.230	17.850	17.446	3,685,500
2023-03-17	17.900	18.140	17.520	17.680	17.280	3,977,600
2023-03-16	17.360	18.180	17.220	17.900	17.495	5,270,400
2023-03-15	16.400	17.500	16.300	17.440	17.045	3,670,316
2023-03-14	16.670	16.820	16.100	16.310	15.941	1,411,200
2023-03-13	16.650	16.910	16.410	16.700	16.322	1,918,365
2023-03-10	16.500	16.960	16.330	16.660	16.283	2,495,636
2023-03-09	16.370	16.760	16.140	16.700	16.322	1,605,846
2023-03-08	16.390	16.470	16.110	16.320	15.951	1,215,200
2023-03-07	16.510	16.660	16.150	16.390	16.019	1,900,546
2023-03-06	16.670	16.680	16.250	16.360	15.990	1,606,766
2023-03-03	16.750	16.900	16.560	16.620	16.244	1,067,500
2023-03-02	17.160	17.300	16.700	16.710	16.332	1,573,200
2023-03-01	17.350	17.570	17.110	17.160	16.772	1,948,000
2023-02-28	16.970	17.500	16.860	17.360	16.967	1,827,200
2023-02-27	17.080	17.270	16.820	16.970	16.586	1,445,700
2023-02-24	16.910	17.180	16.660	17.080	16.694	1,802,600
2023-02-23	17.040	17.280	16.750	16.980	16.596	2,474,518
2023-02-22	17.040	17.200	16.620	16.840	16.459	1,944,034
2023-02-21	17.080	17.340	16.890	17.050	16.664	1,964,500
2023-02-20	16.600	17.220	16.450	17.010	16.625	2,475,700
2023-02-17	16.480	16.810	16.400	16.450	16.078	1,745,121
2023-02-16	17.450	17.450	16.280	16.480	16.107	3,835,323
2023-02-15	17.780	17.950	17.080	17.300	16.909	3,012,000
2023-02-14	18.090	18.130	17.770	17.790	17.388	1,183,326
2023-02-13	17.920	18.100	17.700	17.980	17.573	1,558,299
2023-02-10	18.080	18.220	17.750	17.930	17.524	1,880,000
2023-02-09	18.260	18.590	17.990	18.140	17.730	2,890,390
2023-02-08	18.550	18.650	18.200	18.470	18.052	2,000,700
2023-02-07	17.750	18.830	17.750	18.450	18.033	3,046,346

← NewerPage 15 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.