Guangdong Haomei New Material Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 19.850 | 20.370 | 19.500 | 19.790 | 19.704 | 8,886,306 |
| 2024-10-28 | 18.480 | 20.500 | 18.360 | 20.090 | 20.003 | 14,037,700 |
| 2024-10-25 | 19.000 | 19.200 | 18.330 | 18.660 | 18.579 | 10,511,530 |
| 2024-10-24 | 18.450 | 19.400 | 18.180 | 19.110 | 19.027 | 11,289,670 |
| 2024-10-23 | 17.780 | 18.870 | 17.780 | 18.420 | 18.340 | 11,214,090 |
| 2024-10-22 | 17.650 | 18.390 | 17.600 | 17.900 | 17.822 | 12,579,560 |
| 2024-10-21 | 17.150 | 18.160 | 16.940 | 17.480 | 17.404 | 15,371,780 |
| 2024-10-18 | 16.940 | 17.290 | 16.320 | 17.250 | 17.175 | 18,354,381 |
| 2024-10-17 | 15.380 | 16.720 | 15.220 | 16.720 | 16.647 | 7,992,373 |
| 2024-10-16 | 15.000 | 15.440 | 14.970 | 15.200 | 15.134 | 1,840,000 |
| 2024-10-15 | 15.480 | 15.610 | 15.130 | 15.170 | 15.104 | 2,753,600 |
| 2024-10-14 | 15.180 | 15.640 | 15.130 | 15.490 | 15.423 | 2,970,700 |
| 2024-10-11 | 15.690 | 15.730 | 15.000 | 15.160 | 15.094 | 3,171,100 |
| 2024-10-10 | 15.870 | 16.140 | 15.550 | 15.750 | 15.682 | 4,052,713 |
| 2024-10-09 | 16.690 | 16.690 | 15.720 | 15.720 | 15.652 | 6,343,980 |
| 2024-10-08 | 18.000 | 18.000 | 16.370 | 17.050 | 16.976 | 9,417,935 |
| 2024-09-30 | 15.500 | 16.500 | 15.240 | 16.370 | 16.299 | 8,518,690 |
| 2024-09-27 | 14.590 | 15.260 | 14.510 | 15.100 | 15.034 | 4,732,300 |
| 2024-09-26 | 14.010 | 14.430 | 13.960 | 14.420 | 14.357 | 2,691,327 |
| 2024-09-25 | 14.040 | 14.360 | 14.010 | 14.040 | 13.979 | 2,932,900 |
| 2024-09-24 | 13.500 | 13.930 | 13.450 | 13.930 | 13.869 | 2,290,944 |
| 2024-09-23 | 13.620 | 13.730 | 13.470 | 13.620 | 13.312 | 1,058,300 |
| 2024-09-20 | 13.480 | 13.660 | 13.350 | 13.550 | 13.243 | 1,615,200 |
| 2024-09-19 | 13.250 | 13.570 | 13.110 | 13.480 | 13.175 | 2,174,912 |
| 2024-09-18 | 13.100 | 13.300 | 12.740 | 13.030 | 12.735 | 1,378,100 |
| 2024-09-13 | 13.420 | 13.550 | 13.100 | 13.130 | 12.833 | 1,506,000 |
| 2024-09-12 | 13.600 | 13.750 | 13.410 | 13.420 | 13.116 | 1,043,681 |
| 2024-09-11 | 13.520 | 13.670 | 13.490 | 13.600 | 13.292 | 918,000 |
| 2024-09-10 | 13.880 | 13.880 | 13.400 | 13.600 | 13.292 | 1,741,954 |
| 2024-09-09 | 13.850 | 13.850 | 13.600 | 13.700 | 13.390 | 1,424,049 |
| 2024-09-06 | 14.110 | 14.120 | 13.730 | 13.730 | 13.419 | 1,647,600 |
| 2024-09-05 | 13.930 | 14.100 | 13.930 | 14.030 | 13.713 | 905,000 |
| 2024-09-04 | 14.110 | 14.120 | 13.910 | 13.960 | 13.644 | 1,373,100 |
| 2024-09-03 | 14.110 | 14.300 | 13.980 | 14.110 | 13.791 | 1,160,100 |
| 2024-09-02 | 14.450 | 14.550 | 14.040 | 14.050 | 13.732 | 1,561,030 |
| 2024-08-30 | 14.170 | 14.640 | 14.100 | 14.440 | 14.113 | 2,112,800 |
| 2024-08-29 | 13.750 | 14.240 | 13.630 | 14.170 | 13.849 | 1,665,627 |
| 2024-08-28 | 13.660 | 13.960 | 13.660 | 13.820 | 13.507 | 1,010,900 |
| 2024-08-27 | 13.950 | 14.040 | 13.750 | 13.770 | 13.458 | 1,017,000 |
| 2024-08-26 | 13.680 | 14.100 | 13.560 | 14.000 | 13.683 | 1,614,633 |
| 2024-08-23 | 13.770 | 13.810 | 13.520 | 13.710 | 13.400 | 1,085,234 |
| 2024-08-22 | 14.060 | 14.130 | 13.720 | 13.730 | 13.419 | 1,395,000 |
| 2024-08-21 | 13.870 | 14.180 | 13.830 | 14.050 | 13.732 | 2,315,020 |
| 2024-08-20 | 14.470 | 14.520 | 13.590 | 13.810 | 13.498 | 4,423,320 |
| 2024-08-19 | 14.440 | 14.630 | 14.350 | 14.470 | 14.143 | 1,959,300 |
| 2024-08-16 | 14.310 | 14.460 | 14.230 | 14.350 | 14.025 | 900,600 |
| 2024-08-15 | 14.200 | 14.430 | 13.960 | 14.310 | 13.986 | 1,539,378 |
| 2024-08-14 | 14.520 | 14.520 | 14.200 | 14.200 | 13.879 | 1,048,900 |
| 2024-08-13 | 14.240 | 14.430 | 14.180 | 14.420 | 14.094 | 891,300 |
| 2024-08-12 | 14.500 | 14.530 | 14.250 | 14.340 | 14.016 | 1,165,500 |
| 2024-08-09 | 14.570 | 14.720 | 14.460 | 14.460 | 14.133 | 1,164,926 |
| 2024-08-08 | 14.590 | 14.700 | 14.330 | 14.570 | 14.240 | 1,589,400 |
| 2024-08-07 | 14.730 | 14.750 | 14.580 | 14.710 | 14.377 | 1,261,722 |
| 2024-08-06 | 14.420 | 14.670 | 14.400 | 14.650 | 14.319 | 1,639,000 |
| 2024-08-05 | 14.760 | 14.980 | 14.270 | 14.330 | 14.006 | 2,617,200 |
| 2024-08-02 | 15.050 | 15.090 | 14.700 | 14.820 | 14.485 | 2,034,629 |
| 2024-08-01 | 15.260 | 15.380 | 15.040 | 15.100 | 14.758 | 1,962,401 |
| 2024-07-31 | 14.600 | 15.350 | 14.480 | 15.200 | 14.856 | 4,509,019 |
| 2024-07-30 | 14.530 | 14.600 | 14.250 | 14.560 | 14.231 | 1,753,563 |
| 2024-07-29 | 14.730 | 14.740 | 14.500 | 14.540 | 14.211 | 1,715,263 |
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.