Guangdong Haomei New Material Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.100	15.360	14.800	15.190	14.846	2,672,800
2022-08-03	15.400	15.800	14.880	15.010	14.670	3,318,100
2022-08-02	16.080	16.130	15.070	15.250	14.905	4,313,674
2022-08-01	16.750	16.750	16.010	16.130	15.765	4,535,703
2022-07-29	15.950	16.500	15.860	16.240	15.873	4,957,293
2022-07-28	15.410	16.190	15.410	16.060	15.697	5,989,073
2022-07-27	15.300	15.390	14.850	15.310	14.964	3,157,700
2022-07-26	14.620	15.090	14.350	15.060	14.719	4,225,748
2022-07-25	15.070	15.440	14.450	14.610	14.279	4,817,913
2022-07-22	15.220	15.410	14.900	15.270	14.925	3,369,752
2022-07-21	15.510	15.560	15.000	15.150	14.807	4,022,971
2022-07-20	15.900	15.920	15.460	15.510	15.159	4,045,906
2022-07-19	15.830	16.470	15.710	15.900	15.540	4,276,986
2022-07-18	15.010	15.970	14.990	15.820	15.462	4,718,336
2022-07-15	15.560	15.590	15.010	15.010	14.670	3,330,314
2022-07-14	15.220	15.730	15.160	15.510	15.159	2,460,999
2022-07-13	14.910	15.390	14.910	15.360	15.013	2,344,800
2022-07-12	15.480	15.480	14.890	15.090	14.749	4,254,800
2022-07-11	15.730	15.990	15.240	15.390	15.042	4,812,395
2022-07-08	16.500	16.750	15.650	15.710	15.355	5,037,435
2022-07-07	15.910	16.600	15.460	16.550	16.176	6,150,709
2022-07-06	15.890	16.350	15.400	15.700	15.345	4,827,272
2022-07-05	16.180	16.490	15.750	15.880	15.521	4,605,619
2022-07-04	15.800	16.360	15.440	16.170	15.804	5,233,129
2022-07-01	16.800	16.800	14.850	15.730	15.374	8,022,970
2022-06-30	16.010	16.230	15.830	16.070	15.706	6,098,238
2022-06-29	18.100	18.100	16.370	16.370	16.000	8,989,164
2022-06-28	18.000	18.430	17.360	18.190	17.778	8,736,774
2022-06-27	19.030	19.380	17.750	17.960	17.554	11,844,730
2022-06-24	20.050	20.260	18.840	19.050	18.619	10,514,540
2022-06-23	18.750	20.380	18.210	19.920	19.469	12,906,980
2022-06-22	18.100	20.190	18.080	18.750	18.326	14,179,220
2022-06-21	16.450	18.630	16.450	18.630	18.209	15,185,110
2022-06-20	15.430	16.940	14.950	16.940	16.557	17,147,141
2022-06-17	15.670	16.450	15.200	15.400	15.052	13,666,550
2022-06-16	14.800	15.990	14.770	15.290	14.944	14,130,710
2022-06-15	14.600	15.700	14.410	15.700	15.345	21,124,070
2022-06-14	13.510	14.350	13.470	14.270	13.947	9,388,000
2022-06-13	13.040	13.740	13.040	13.740	13.429	5,500,130
2022-06-10	12.560	13.370	12.560	13.260	12.960	4,542,300
2022-06-09	13.030	13.100	12.720	12.750	12.462	3,170,988
2022-06-08	13.200	13.340	12.710	13.110	12.813	5,669,887
2022-06-07	14.200	14.200	13.100	13.320	13.019	11,863,040
2022-06-06	12.820	14.110	12.820	14.110	13.791	9,715,100
2022-06-02	12.380	12.830	12.250	12.830	12.540	1,992,543
2022-06-01	12.220	12.570	12.190	12.480	12.198	1,185,017
2022-05-31	12.350	12.370	12.010	12.290	12.012	1,309,900
2022-05-30	12.400	12.460	12.180	12.350	12.071	1,037,500
2022-05-27	12.520	12.720	12.240	12.360	12.080	1,698,547
2022-05-26	12.580	12.690	12.300	12.520	12.237	2,125,135
2022-05-25	12.200	12.780	12.160	12.580	12.295	2,541,012
2022-05-24	13.240	13.240	12.150	12.240	11.963	5,512,003
2022-05-23	12.590	13.380	12.540	13.370	13.068	4,478,942
2022-05-20	12.300	12.580	12.130	12.560	12.276	2,046,515
2022-05-19	12.120	12.240	11.800	12.230	11.953	1,441,716
2022-05-18	11.930	12.240	11.810	12.190	11.914	1,820,300
2022-05-17	11.950	12.100	11.800	11.890	11.621	1,041,844
2022-05-16	11.780	12.150	11.780	11.950	11.680	1,969,800
2022-05-13	11.640	11.840	11.470	11.800	11.533	1,400,590
2022-05-12	11.530	11.700	11.350	11.640	11.377	1,246,600

← NewerPage 18 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.