Guangdong Haomei New Material Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 17.620 | 17.840 | 17.440 | 17.740 | 16.998 | 694,900 |
| 2021-11-08 | 17.790 | 17.840 | 17.400 | 17.570 | 16.836 | 873,195 |
| 2021-11-05 | 17.910 | 18.280 | 17.790 | 17.850 | 17.104 | 1,283,093 |
| 2021-11-04 | 18.300 | 18.360 | 17.830 | 17.970 | 17.219 | 1,749,605 |
| 2021-11-03 | 17.340 | 18.440 | 17.330 | 18.430 | 17.660 | 1,548,993 |
| 2021-11-02 | 18.480 | 18.900 | 17.250 | 17.570 | 16.836 | 1,854,240 |
| 2021-11-01 | 17.590 | 18.740 | 17.450 | 18.280 | 17.516 | 2,049,047 |
| 2021-10-29 | 17.280 | 17.670 | 17.200 | 17.400 | 16.673 | 845,247 |
| 2021-10-28 | 17.890 | 17.950 | 16.950 | 17.340 | 16.615 | 1,221,091 |
| 2021-10-27 | 18.440 | 18.470 | 17.710 | 17.880 | 17.133 | 1,216,700 |
| 2021-10-26 | 18.990 | 18.990 | 18.120 | 18.270 | 17.506 | 1,856,800 |
| 2021-10-25 | 19.010 | 19.500 | 18.710 | 18.740 | 17.957 | 1,752,500 |
| 2021-10-22 | 19.310 | 19.580 | 18.930 | 19.010 | 18.215 | 1,787,051 |
| 2021-10-21 | 19.900 | 20.090 | 19.450 | 19.480 | 18.666 | 1,176,200 |
| 2021-10-20 | 19.590 | 20.110 | 19.430 | 19.730 | 18.905 | 2,095,405 |
| 2021-10-19 | 20.260 | 20.260 | 19.400 | 19.590 | 18.771 | 1,880,087 |
| 2021-10-18 | 19.740 | 20.030 | 19.420 | 19.900 | 19.068 | 2,416,975 |
| 2021-10-15 | 19.640 | 20.000 | 19.240 | 19.760 | 18.934 | 2,260,500 |
| 2021-10-14 | 18.700 | 19.800 | 18.670 | 19.640 | 18.819 | 2,987,397 |
← NewerPage 21 of 21 · 1,219 trading days
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.