Guangdong Haomei New Material Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	47.660	48.000	46.690	47.010	47.010	3,689,760
2025-07-23	47.650	48.150	47.080	47.600	47.600	4,069,057
2025-07-22	48.410	49.070	47.460	48.180	48.180	5,445,635
2025-07-21	47.900	49.000	46.800	48.890	48.890	5,556,727
2025-07-18	48.700	48.700	47.100	47.730	47.730	5,198,491
2025-07-17	46.020	48.850	45.690	48.710	48.710	8,143,696
2025-07-16	46.240	46.900	45.500	46.400	46.400	8,198,677
2025-07-15	43.500	46.280	43.000	45.810	45.810	7,777,048
2025-07-14	42.040	43.120	41.530	42.890	42.890	2,640,122
2025-07-11	41.700	42.700	41.630	42.040	42.040	2,913,700
2025-07-10	43.020	44.200	41.690	41.730	41.730	4,775,925
2025-07-09	42.500	43.980	41.810	43.000	43.000	4,699,267
2025-07-08	41.050	42.560	40.710	42.300	42.300	5,541,540
2025-07-07	40.510	41.900	40.080	41.050	41.050	4,035,130
2025-07-04	40.850	41.410	40.220	40.330	40.330	2,813,976
2025-07-03	40.430	41.190	39.590	40.720	40.720	4,569,903
2025-07-02	41.800	41.840	40.220	40.300	40.300	5,307,002
2025-07-01	38.000	41.630	37.540	41.100	41.100	7,996,700
2025-06-30	37.180	38.110	36.950	38.000	38.000	3,979,121
2025-06-27	37.370	38.000	36.900	37.180	37.180	3,078,321
2025-06-26	37.680	38.020	36.960	37.060	37.060	3,027,125
2025-06-25	36.880	38.350	36.810	37.680	37.680	4,312,008
2025-06-24	36.860	37.250	36.250	36.740	36.740	2,411,900
2025-06-23	36.080	36.500	35.600	36.300	36.300	3,795,739
2025-06-20	37.000	37.370	36.080	36.410	36.410	3,220,044
2025-06-19	38.000	38.410	36.740	37.010	37.010	3,915,638
2025-06-18	38.010	38.580	37.330	38.260	38.260	3,256,973
2025-06-17	36.740	39.500	36.740	38.050	38.050	5,690,864
2025-06-16	36.520	37.400	36.200	36.650	36.650	3,565,279
2025-06-13	37.000	37.330	35.870	36.520	36.520	5,321,962
2025-06-12	36.610	37.850	36.610	37.430	37.430	3,599,337
2025-06-11	37.280	38.570	36.450	36.610	36.610	6,553,433
2025-06-10	38.980	39.200	37.400	37.660	37.660	4,706,863
2025-06-09	39.900	40.200	38.530	38.750	38.750	5,074,352
2025-06-06	39.600	40.300	38.880	39.760	39.760	3,472,965
2025-06-05	40.570	40.920	39.510	39.950	39.950	3,823,512
2025-06-04	39.640	41.500	39.500	39.820	39.820	8,964,604
2025-06-03	37.050	40.130	36.480	39.830	39.830	13,015,920
2025-05-30	37.000	37.470	35.800	36.480	36.480	6,056,493
2025-05-29	38.310	38.320	36.310	37.240	37.240	7,111,237
2025-05-28	37.000	38.400	36.840	38.000	38.000	5,256,724
2025-05-27	38.130	38.300	36.730	37.390	37.390	6,528,018
2025-05-26	36.620	37.990	35.740	37.880	37.880	6,068,594
2025-05-23	37.100	37.620	36.490	36.780	36.620	4,612,430
2025-05-22	38.000	38.730	36.610	37.150	36.988	6,499,796
2025-05-21	37.190	38.480	36.500	37.910	37.745	6,850,162
2025-05-20	36.640	37.770	36.200	37.200	37.038	5,140,241
2025-05-19	36.600	36.990	35.050	36.640	36.481	5,772,791
2025-05-16	35.380	36.880	34.410	36.550	36.391	7,586,350
2025-05-15	34.800	35.440	34.100	34.900	34.748	6,516,287
2025-05-14	36.200	36.340	34.000	34.900	34.748	10,453,570
2025-05-13	34.810	37.210	34.810	36.470	36.311	11,467,920
2025-05-12	33.280	35.000	32.200	34.770	34.619	8,085,728
2025-05-09	33.000	33.550	32.400	33.250	33.105	6,871,836
2025-05-08	31.310	33.630	31.010	33.250	33.105	10,584,180
2025-05-07	29.910	31.600	29.600	31.300	31.164	8,893,448
2025-05-06	27.800	29.800	27.500	29.770	29.641	7,717,474
2025-04-30	27.520	28.160	27.300	27.880	27.759	4,123,222
2025-04-29	27.200	27.960	27.010	27.510	27.390	3,226,373
2025-04-28	27.560	27.730	26.850	27.180	27.062	5,450,836

← NewerPage 6 of 21 · 1,218 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.