Guangdong Haomei New Material Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.380	11.910	11.320	11.550	11.289	2,371,723
2022-05-10	11.080	11.400	11.070	11.320	11.064	1,595,700
2022-05-09	11.220	11.380	11.010	11.280	11.025	1,412,900
2022-05-06	11.040	11.370	11.000	11.210	10.741	1,526,015
2022-05-05	10.880	11.580	10.800	11.380	10.904	2,045,336
2022-04-29	10.750	10.950	10.500	10.880	10.425	1,889,036
2022-04-28	10.560	10.750	10.330	10.550	10.109	2,353,400
2022-04-27	10.170	10.560	9.770	10.490	10.051	3,645,649
2022-04-26	10.870	10.970	10.110	10.170	9.745	3,335,010
2022-04-25	12.000	12.000	10.870	10.870	10.416	2,663,200
2022-04-22	12.060	12.270	11.900	12.080	11.575	1,481,800
2022-04-21	12.550	12.760	12.160	12.160	11.652	1,984,735
2022-04-20	12.730	12.890	12.540	12.700	12.169	1,668,176
2022-04-19	12.770	12.990	12.590	12.730	12.198	1,646,000
2022-04-18	12.620	12.720	12.150	12.680	12.150	1,457,300
2022-04-15	12.850	12.850	12.500	12.580	12.054	2,145,449
2022-04-14	12.750	13.010	12.710	12.900	12.361	2,148,097
2022-04-13	12.840	12.990	12.600	12.830	12.294	1,639,853
2022-04-12	12.650	12.930	12.460	12.870	12.332	2,470,519
2022-04-11	13.200	13.240	12.500	12.700	12.169	2,519,400
2022-04-08	13.130	13.410	13.130	13.250	12.696	2,556,819
2022-04-07	13.690	13.940	13.110	13.310	12.754	4,428,596
2022-04-06	12.980	13.880	12.980	13.680	13.108	7,768,256
2022-04-01	14.580	14.580	14.250	14.420	13.817	1,291,500
2022-03-31	14.750	14.990	14.580	14.590	13.980	1,957,800
2022-03-30	14.820	14.910	14.510	14.700	14.085	1,502,163
2022-03-29	15.250	15.550	14.580	14.680	14.066	1,830,400
2022-03-28	15.200	15.520	14.690	15.220	14.584	1,293,600
2022-03-25	15.100	15.560	15.100	15.200	14.565	1,244,685
2022-03-24	15.300	15.500	15.120	15.160	14.526	1,427,360
2022-03-23	15.490	15.490	15.250	15.410	14.766	1,205,900
2022-03-22	15.220	15.500	15.060	15.390	14.747	1,573,804
2022-03-21	15.750	15.760	15.190	15.350	14.708	2,989,109
2022-03-18	15.160	16.010	15.000	15.750	15.092	3,185,567
2022-03-17	14.880	15.360	14.710	15.050	14.421	1,846,975
2022-03-16	14.600	14.930	13.800	14.670	14.057	3,865,320
2022-03-15	15.400	15.400	14.320	14.320	13.721	2,289,500
2022-03-14	15.980	15.980	15.450	15.450	14.804	2,419,393
2022-03-11	15.980	15.990	15.430	15.980	15.312	2,202,599
2022-03-10	16.260	16.460	15.860	16.000	15.331	1,964,589
2022-03-09	16.450	16.580	15.480	16.040	15.369	1,710,172
2022-03-08	17.160	17.300	16.410	16.480	15.791	2,222,968
2022-03-07	17.680	17.950	17.050	17.230	16.510	2,050,174
2022-03-04	18.580	18.580	17.800	17.860	17.113	1,441,242
2022-03-03	18.510	18.620	18.310	18.550	17.775	1,086,299
2022-03-02	18.380	18.690	18.200	18.510	17.736	1,156,799
2022-03-01	18.160	18.360	18.020	18.240	17.477	886,116
2022-02-28	18.370	18.380	17.830	18.170	17.410	1,298,012
2022-02-25	17.930	18.360	17.700	18.100	17.343	1,602,300
2022-02-24	18.060	18.250	17.560	17.720	16.979	1,449,171
2022-02-23	18.260	18.320	17.840	18.070	17.315	1,683,626
2022-02-22	18.650	18.690	18.190	18.200	17.439	1,495,370
2022-02-21	18.590	18.740	18.370	18.560	17.784	964,656
2022-02-18	18.790	18.790	18.200	18.590	17.813	1,288,838
2022-02-17	18.740	18.850	18.600	18.640	17.861	1,287,193
2022-02-16	18.600	18.780	18.390	18.720	17.937	1,080,456
2022-02-15	18.470	18.850	18.360	18.460	17.688	1,620,908
2022-02-14	18.610	18.780	18.360	18.460	17.688	1,676,336
2022-02-11	18.770	18.850	18.510	18.610	17.832	1,973,727
2022-02-10	18.650	18.890	18.520	18.760	17.976	2,943,182

← NewerPage 19 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.