Guangdong Haomei New Material Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.800	18.150	17.530	17.640	17.241	2,611,100
2023-02-03	17.220	17.980	17.050	17.810	17.407	3,544,832
2023-02-02	17.000	17.320	16.750	17.170	16.782	2,610,835
2023-02-01	16.800	16.990	16.610	16.950	16.567	3,160,100
2023-01-31	16.070	16.860	15.900	16.630	16.254	4,397,793
2023-01-30	15.960	16.780	15.900	16.470	16.097	4,963,700
2023-01-20	16.000	16.040	15.720	15.800	15.443	1,630,000
2023-01-19	15.810	15.990	15.600	15.930	15.570	1,710,100
2023-01-18	15.620	15.850	15.400	15.820	15.462	1,927,600
2023-01-17	15.830	15.850	15.400	15.490	15.140	1,826,000
2023-01-16	15.540	16.050	15.540	15.830	15.472	2,324,300
2023-01-13	15.370	15.780	15.350	15.560	15.208	2,430,700
2023-01-12	15.240	15.680	15.240	15.350	15.003	2,506,000
2023-01-11	15.300	15.740	15.260	15.270	14.925	2,217,600
2023-01-10	15.250	15.380	15.050	15.350	15.003	2,254,199
2023-01-09	15.010	15.250	14.860	15.090	14.749	2,459,302
2023-01-06	14.910	15.270	14.810	14.920	14.582	3,605,659
2023-01-05	15.180	15.180	14.310	14.900	14.563	6,634,000
2023-01-04	14.940	14.940	14.200	14.940	14.602	4,003,462
2023-01-03	13.360	13.630	13.110	13.580	13.273	929,000
2022-12-30	13.570	13.620	13.330	13.350	13.048	779,800
2022-12-29	13.710	13.950	13.560	13.630	13.322	965,800
2022-12-28	13.530	13.850	13.370	13.710	13.400	1,459,675
2022-12-27	13.280	13.570	13.020	13.530	13.224	1,522,325
2022-12-26	12.950	13.280	12.840	13.180	12.882	1,049,963
2022-12-23	12.880	13.060	12.740	12.950	12.657	1,217,475
2022-12-22	13.490	13.620	12.800	12.840	12.550	1,486,155
2022-12-21	13.660	13.730	13.280	13.370	13.068	1,001,800
2022-12-20	13.560	13.900	13.440	13.630	13.322	807,468
2022-12-19	14.370	14.560	13.700	13.790	13.478	1,610,300
2022-12-16	14.070	14.520	14.000	14.370	14.045	1,574,400
2022-12-15	14.040	14.390	14.020	14.170	13.849	894,325
2022-12-14	14.390	14.490	14.000	14.130	13.810	1,143,721
2022-12-13	14.640	14.650	14.250	14.340	14.016	1,173,555
2022-12-12	14.650	14.910	14.530	14.600	14.270	1,320,255
2022-12-09	14.980	15.140	14.570	14.790	14.455	2,419,500
2022-12-08	14.380	15.380	14.340	15.050	14.710	4,113,650
2022-12-07	14.380	14.590	14.280	14.420	14.094	932,358
2022-12-06	14.560	14.580	14.210	14.380	14.055	1,393,400
2022-12-05	14.650	14.650	14.440	14.570	14.240	991,500
2022-12-02	14.550	14.800	14.460	14.610	14.279	947,676
2022-12-01	14.510	14.820	14.500	14.610	14.279	1,006,900
2022-11-30	14.580	14.750	14.380	14.500	14.172	1,167,800
2022-11-29	14.440	14.900	14.210	14.600	14.270	1,653,323
2022-11-28	14.280	14.490	13.950	14.250	13.928	1,299,322
2022-11-25	14.630	14.750	14.260	14.440	14.113	1,247,156
2022-11-24	14.740	14.890	14.540	14.650	14.319	761,850
2022-11-23	14.700	14.840	14.500	14.590	14.260	1,104,300
2022-11-22	14.950	15.030	14.690	14.820	14.485	1,387,200
2022-11-21	14.700	15.010	14.470	14.950	14.612	1,585,765
2022-11-18	14.940	15.200	14.780	14.810	14.475	1,021,000
2022-11-17	15.000	15.220	14.880	14.940	14.602	1,133,300
2022-11-16	15.380	15.380	14.940	15.110	14.768	1,515,790
2022-11-15	14.830	15.090	14.790	15.000	14.661	1,141,890
2022-11-14	14.860	15.040	14.600	14.840	14.504	1,609,732
2022-11-11	15.190	15.480	14.800	14.840	14.504	2,207,000
2022-11-10	14.740	15.170	14.740	15.000	14.661	2,470,800
2022-11-09	14.750	14.900	14.600	14.740	14.407	1,327,176
2022-11-08	14.460	14.790	14.390	14.700	14.367	1,851,222
2022-11-07	14.520	14.900	14.440	14.550	14.221	1,957,026

← NewerPage 16 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.