Guangdong Haomei New Material Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	18.400	18.640	18.170	18.580	17.803	1,667,432
2022-02-08	17.870	18.360	17.790	18.210	17.449	2,921,492
2022-02-07	17.630	18.000	17.360	17.800	17.056	1,761,821
2022-01-28	16.770	17.770	16.680	17.590	16.855	2,474,580
2022-01-27	16.600	17.100	16.600	16.740	16.040	2,632,919
2022-01-26	16.940	16.940	16.250	16.600	15.906	2,826,594
2022-01-25	17.670	17.830	16.740	16.740	16.040	4,743,797
2022-01-24	19.410	19.700	18.600	18.600	17.822	2,083,800
2022-01-21	21.180	21.250	20.520	20.670	19.806	5,249,448
2022-01-20	22.800	22.800	21.010	21.080	20.199	9,616,954
2022-01-19	20.750	22.070	20.700	21.980	21.061	4,181,658
2022-01-18	21.360	21.480	20.710	20.760	19.892	1,890,749
2022-01-17	20.550	21.650	20.460	21.390	20.496	4,962,540
2022-01-14	20.800	21.110	20.520	20.820	19.950	2,435,625
2022-01-13	21.140	21.800	20.600	20.770	19.902	4,205,184
2022-01-12	20.990	21.500	20.320	20.960	20.084	3,857,841
2022-01-11	21.570	21.780	20.910	21.000	20.122	2,783,899
2022-01-10	21.920	22.050	21.300	21.750	20.841	4,560,094
2022-01-07	21.040	22.880	21.040	21.950	21.032	6,990,491
2022-01-06	21.000	21.450	20.730	20.960	20.084	2,957,669
2022-01-05	20.830	21.110	20.530	20.990	20.113	2,452,721
2022-01-04	20.610	21.020	20.200	20.870	19.998	2,265,916
2021-12-31	20.010	21.260	20.010	20.610	19.748	3,108,033
2021-12-30	19.990	20.380	19.850	20.340	19.490	1,699,741
2021-12-29	20.400	20.450	19.990	19.990	19.154	1,710,507
2021-12-28	20.380	20.460	19.930	20.400	19.547	1,415,600
2021-12-27	19.850	20.500	19.820	20.210	19.365	1,952,725
2021-12-24	21.540	21.880	20.090	20.250	19.403	3,723,831
2021-12-23	20.650	21.700	20.440	21.030	20.151	3,626,145
2021-12-22	20.450	20.860	20.440	20.650	19.787	1,901,617
2021-12-21	20.800	21.100	20.090	20.320	19.471	3,213,900
2021-12-20	21.010	21.430	20.700	20.730	19.863	2,031,700
2021-12-17	21.570	21.570	20.750	20.950	20.074	2,207,832
2021-12-16	21.000	21.530	20.950	21.340	20.448	2,335,791
2021-12-15	20.590	21.500	20.580	21.110	20.228	2,708,449
2021-12-14	20.800	20.970	20.560	20.800	19.930	2,430,566
2021-12-13	21.000	21.700	20.330	20.910	20.036	4,389,449
2021-12-10	19.760	20.910	19.610	20.910	20.036	3,932,850
2021-12-09	20.030	20.160	19.560	19.740	18.915	1,887,982
2021-12-08	19.690	20.300	19.600	20.080	19.241	1,725,445
2021-12-07	20.300	20.690	19.480	19.690	18.867	2,819,500
2021-12-06	20.770	21.110	20.100	20.250	19.403	2,328,100
2021-12-03	21.080	21.240	20.420	20.710	19.844	2,813,841
2021-12-02	21.870	21.870	20.760	21.060	20.180	4,204,024
2021-12-01	20.970	22.350	20.590	21.600	20.697	6,532,847
2021-11-30	22.300	22.360	20.750	20.900	20.026	5,271,394
2021-11-29	22.240	22.350	21.500	21.880	20.965	4,938,104
2021-11-26	22.630	22.680	21.720	22.240	21.310	5,081,138
2021-11-25	23.080	23.770	21.900	22.290	21.358	7,212,955
2021-11-24	20.910	22.970	20.730	22.970	22.010	8,336,886
2021-11-23	20.600	21.430	20.300	20.880	20.007	6,177,341
2021-11-22	19.820	21.440	19.820	20.440	19.586	9,110,329
2021-11-19	20.340	20.410	19.030	19.810	18.982	11,004,010
2021-11-18	20.800	21.240	20.200	20.430	19.576	13,554,900
2021-11-17	17.620	19.310	17.480	19.310	18.503	3,394,321
2021-11-16	17.930	17.930	17.550	17.550	16.816	1,174,226
2021-11-15	18.180	18.180	17.380	17.880	17.133	1,534,301
2021-11-12	17.380	18.040	17.300	17.930	17.180	2,437,600
2021-11-11	17.600	18.080	17.300	17.320	16.596	1,524,800
2021-11-10	17.880	17.880	17.020	17.700	16.960	1,318,800

← NewerPage 20 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.