Guangdong Haomei New Material Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	40.940	40.940	39.880	40.410	40.410	2,903,700
2025-10-24	40.340	40.980	39.840	40.270	40.270	2,878,680
2025-10-23	40.860	41.280	40.000	40.280	40.280	2,402,897
2025-10-22	41.290	41.750	41.040	41.270	41.270	1,787,400
2025-10-21	41.300	41.980	41.300	41.700	41.700	2,480,983
2025-10-20	40.780	41.660	39.780	41.590	41.590	4,940,447
2025-10-17	41.710	41.710	39.610	39.740	39.740	3,332,951
2025-10-16	41.640	42.150	40.750	41.390	41.390	4,439,731
2025-10-15	41.030	42.060	41.030	41.840	41.840	4,227,264
2025-10-14	43.950	44.050	41.350	41.650	41.650	6,814,900
2025-10-13	42.990	44.800	42.470	42.890	42.890	8,007,862
2025-10-10	46.000	46.000	43.600	45.040	45.040	17,283,189
2025-10-09	40.800	44.280	40.230	44.280	44.280	6,952,400
2025-09-30	40.700	41.100	40.120	40.250	40.250	2,791,500
2025-09-29	40.350	41.230	39.910	40.680	40.680	3,501,834
2025-09-26	40.620	41.410	40.010	40.030	40.030	3,891,256
2025-09-25	41.170	41.500	40.420	40.470	40.470	4,215,506
2025-09-24	40.800	41.350	40.090	40.970	40.970	2,991,370
2025-09-23	40.820	41.610	40.160	40.730	40.730	4,152,511
2025-09-22	43.590	43.690	39.310	41.000	41.000	9,168,179
2025-09-19	43.800	43.960	43.050	43.450	43.450	3,905,653
2025-09-18	43.100	45.500	42.750	43.760	43.760	8,702,272
2025-09-17	44.110	44.940	43.500	43.530	43.530	4,526,640
2025-09-16	44.000	44.700	42.060	44.110	44.110	5,528,147
2025-09-15	46.300	46.350	43.500	43.580	43.580	6,613,200
2025-09-12	47.200	47.260	45.900	46.140	46.140	4,729,761
2025-09-11	44.670	47.350	44.040	46.980	46.980	9,151,479
2025-09-10	45.600	46.000	44.550	44.860	44.860	4,121,507
2025-09-09	45.290	45.930	44.150	45.010	45.010	4,359,211
2025-09-08	43.210	45.640	43.210	44.840	44.840	5,634,505
2025-09-05	42.640	43.500	42.640	43.000	43.000	3,524,605
2025-09-04	42.950	43.860	42.460	42.710	42.710	4,243,500
2025-09-03	43.800	43.840	42.580	42.960	42.960	3,949,000
2025-09-02	44.100	45.950	42.870	43.020	43.020	5,945,953
2025-09-01	44.440	45.440	44.010	44.200	44.200	3,537,755
2025-08-29	44.000	45.500	43.500	44.210	44.210	5,849,290
2025-08-28	43.870	44.170	41.300	44.010	44.010	7,394,715
2025-08-27	44.410	44.410	43.410	43.760	43.760	3,873,798
2025-08-26	45.480	46.460	43.890	44.690	44.690	5,126,770
2025-08-25	45.350	46.260	44.610	44.880	44.880	5,004,431
2025-08-22	44.990	45.800	44.920	45.330	45.330	3,476,400
2025-08-21	47.580	47.580	44.700	44.980	44.980	5,428,747
2025-08-20	47.780	48.300	47.000	47.290	47.290	3,083,473
2025-08-19	49.600	49.600	46.430	47.970	47.970	8,028,715
2025-08-18	52.000	52.880	48.130	50.100	50.100	9,752,685
2025-08-15	47.090	50.900	46.120	50.120	50.120	11,548,560
2025-08-14	45.690	47.800	44.800	46.270	46.270	6,657,600
2025-08-13	44.500	46.290	44.210	45.250	45.250	5,030,807
2025-08-12	45.010	45.160	44.340	44.500	44.500	2,573,542
2025-08-11	44.420	45.980	43.600	45.160	45.160	5,678,959
2025-08-08	44.930	45.200	44.360	44.420	44.420	2,809,540
2025-08-07	45.960	45.960	44.880	45.000	45.000	3,533,000
2025-08-06	44.360	46.250	44.010	45.730	45.730	6,315,000
2025-08-05	44.620	45.110	43.900	44.360	44.360	3,434,573
2025-08-04	43.810	45.210	43.810	44.590	44.590	3,456,347
2025-08-01	45.050	45.200	44.030	44.080	44.080	2,395,423
2025-07-31	44.500	45.980	44.500	44.940	44.940	3,353,755
2025-07-30	46.340	46.520	44.000	44.840	44.840	5,599,825
2025-07-29	47.550	47.640	45.220	46.520	46.520	6,982,404
2025-07-28	47.800	47.990	47.150	47.580	47.580	2,278,968

← NewerPage 5 of 21 · 1,213 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.