Guangdong Haomei New Material Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.890	14.610	13.810	14.440	14.113	2,431,200
2022-11-03	14.000	14.000	13.760	13.890	13.576	1,435,375
2022-11-02	13.810	14.050	13.610	13.970	13.654	1,398,800
2022-11-01	13.710	13.790	13.420	13.780	13.468	1,320,500
2022-10-31	13.600	13.670	13.370	13.500	13.195	1,239,200
2022-10-28	14.200	14.350	13.310	13.480	13.175	2,138,507
2022-10-27	14.100	14.530	13.910	14.200	13.879	2,222,675
2022-10-26	13.800	13.970	13.600	13.900	13.586	1,564,600
2022-10-25	13.900	13.900	13.200	13.740	13.429	1,924,000
2022-10-24	14.100	14.100	13.650	13.660	13.351	1,903,600
2022-10-21	14.100	14.500	14.020	14.160	13.840	1,256,625
2022-10-20	14.430	14.430	14.040	14.110	13.791	1,815,188
2022-10-19	14.240	14.570	14.230	14.430	14.104	1,391,984
2022-10-18	14.300	14.600	14.160	14.370	14.045	1,486,301
2022-10-17	14.210	14.430	14.010	14.310	13.986	1,717,823
2022-10-14	13.740	14.280	13.740	14.210	13.889	1,805,800
2022-10-13	13.550	13.850	13.480	13.720	13.410	1,704,099
2022-10-12	13.400	13.650	12.880	13.600	13.292	2,193,973
2022-10-11	13.480	13.480	13.020	13.480	13.175	1,129,600
2022-10-10	13.400	13.570	13.010	13.220	12.921	1,601,472
2022-09-30	13.680	13.940	13.400	13.410	13.107	1,395,126
2022-09-29	14.110	14.110	13.600	13.670	13.361	1,940,900
2022-09-28	14.620	14.620	13.850	13.960	13.644	1,985,000
2022-09-27	14.810	15.160	14.450	14.590	14.260	1,902,800
2022-09-26	15.200	15.200	14.500	14.710	14.377	2,454,000
2022-09-23	15.450	15.840	15.100	15.210	14.866	2,477,768
2022-09-22	15.450	15.750	15.390	15.450	15.100	1,760,239
2022-09-21	15.700	15.890	15.180	15.620	15.267	3,663,197
2022-09-20	15.290	15.850	15.030	15.690	15.335	3,411,915
2022-09-19	15.000	15.450	14.900	15.100	14.758	2,456,791
2022-09-16	15.430	15.500	14.890	15.080	14.739	2,350,290
2022-09-15	16.250	16.280	15.100	15.390	15.042	3,408,723
2022-09-14	16.300	16.550	15.880	16.100	15.736	2,976,483
2022-09-13	16.240	16.780	16.240	16.520	16.146	3,265,600
2022-09-09	17.080	17.120	15.900	16.140	15.775	4,310,100
2022-09-08	16.380	16.930	15.900	16.580	16.205	7,149,456
2022-09-07	15.870	16.580	15.770	16.230	15.863	8,683,533
2022-09-06	14.810	16.140	14.710	16.140	15.775	8,252,397
2022-09-05	13.540	14.700	13.410	14.670	14.338	4,920,190
2022-09-02	13.590	13.730	13.320	13.540	13.234	1,697,600
2022-09-01	13.650	13.930	13.490	13.540	13.234	1,458,000
2022-08-31	14.350	14.440	13.550	13.560	13.253	3,483,114
2022-08-30	14.410	14.730	14.220	14.310	13.986	1,989,100
2022-08-29	14.680	14.680	14.260	14.510	14.182	1,977,636
2022-08-26	14.290	15.160	14.290	14.740	14.407	2,866,474
2022-08-25	14.750	15.060	14.110	14.280	13.957	4,009,075
2022-08-24	16.000	16.000	14.680	14.750	14.416	6,269,621
2022-08-23	16.450	16.450	16.010	16.220	15.853	3,353,301
2022-08-22	16.740	16.880	16.050	16.500	16.127	4,818,646
2022-08-19	16.750	17.510	16.530	16.980	16.596	7,579,400
2022-08-18	16.090	16.630	16.050	16.610	16.234	4,910,784
2022-08-17	16.350	16.350	15.870	16.250	15.882	4,401,300
2022-08-16	16.010	16.400	15.910	16.340	15.970	3,554,500
2022-08-15	16.100	16.280	15.760	15.980	15.618	3,018,273
2022-08-12	16.200	16.600	16.050	16.110	15.746	5,435,464
2022-08-11	16.230	16.300	15.970	16.000	15.638	3,832,764
2022-08-10	16.660	16.700	16.030	16.120	15.755	5,315,600
2022-08-09	16.200	16.600	15.920	16.580	16.205	5,411,800
2022-08-08	15.120	16.050	14.930	16.030	15.667	3,893,563
2022-08-05	15.290	15.500	14.950	15.160	14.817	2,218,620

← NewerPage 17 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.