Hunan Huamin Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.160 | 6.280 | 6.100 | 6.120 | 6.120 | 1,357,100 |
| 2024-07-25 | 6.140 | 6.250 | 6.050 | 6.160 | 6.160 | 1,534,292 |
| 2024-07-24 | 6.160 | 6.250 | 6.110 | 6.140 | 6.140 | 1,307,200 |
| 2024-07-23 | 6.340 | 6.370 | 6.160 | 6.190 | 6.190 | 1,746,200 |
| 2024-07-22 | 6.360 | 6.420 | 6.330 | 6.340 | 6.340 | 1,546,500 |
| 2024-07-19 | 6.390 | 6.400 | 6.300 | 6.320 | 6.320 | 1,668,100 |
| 2024-07-18 | 6.210 | 6.370 | 6.100 | 6.310 | 6.310 | 1,826,300 |
| 2024-07-17 | 6.350 | 6.450 | 6.290 | 6.310 | 6.310 | 2,507,992 |
| 2024-07-16 | 6.410 | 6.490 | 6.270 | 6.340 | 6.340 | 2,481,900 |
| 2024-07-15 | 6.230 | 6.450 | 6.210 | 6.400 | 6.400 | 3,424,900 |
| 2024-07-12 | 6.150 | 6.310 | 6.130 | 6.210 | 6.210 | 3,856,400 |
| 2024-07-11 | 5.790 | 6.800 | 5.790 | 6.230 | 6.230 | 8,974,300 |
| 2024-07-10 | 5.600 | 5.830 | 5.460 | 5.740 | 5.740 | 3,241,100 |
| 2024-07-09 | 5.650 | 5.750 | 5.300 | 5.640 | 5.640 | 4,873,407 |
| 2024-07-08 | 6.130 | 6.130 | 5.690 | 5.700 | 5.700 | 4,621,124 |
| 2024-07-05 | 6.180 | 6.200 | 6.100 | 6.110 | 6.110 | 1,061,000 |
| 2024-07-04 | 6.150 | 6.200 | 6.080 | 6.170 | 6.170 | 1,225,900 |
| 2024-07-03 | 6.280 | 6.300 | 6.150 | 6.160 | 6.160 | 1,314,900 |
| 2024-07-02 | 6.180 | 6.310 | 6.150 | 6.280 | 6.280 | 1,305,800 |
| 2024-07-01 | 6.130 | 6.220 | 6.050 | 6.190 | 6.190 | 1,309,400 |
| 2024-06-28 | 6.200 | 6.280 | 6.130 | 6.130 | 6.130 | 1,450,600 |
| 2024-06-27 | 6.340 | 6.340 | 6.160 | 6.200 | 6.200 | 1,549,200 |
| 2024-06-26 | 6.240 | 6.340 | 6.200 | 6.340 | 6.340 | 1,966,700 |
| 2024-06-25 | 6.350 | 6.410 | 6.100 | 6.300 | 6.300 | 4,218,900 |
| 2024-06-24 | 6.330 | 6.580 | 6.100 | 6.410 | 6.410 | 5,661,414 |
| 2024-06-21 | 6.430 | 6.740 | 6.400 | 6.430 | 6.430 | 6,144,860 |
| 2024-06-20 | 6.150 | 6.850 | 6.090 | 6.600 | 6.600 | 9,564,800 |
| 2024-06-19 | 6.140 | 6.220 | 6.110 | 6.150 | 6.150 | 2,421,200 |
| 2024-06-18 | 6.080 | 6.220 | 6.010 | 6.140 | 6.140 | 2,147,200 |
| 2024-06-17 | 6.100 | 6.160 | 6.040 | 6.080 | 6.080 | 2,131,000 |
| 2024-06-14 | 6.220 | 6.230 | 6.090 | 6.150 | 6.150 | 1,759,500 |
| 2024-06-13 | 6.350 | 6.350 | 6.170 | 6.190 | 6.190 | 2,025,000 |
| 2024-06-12 | 6.290 | 6.390 | 6.250 | 6.300 | 6.300 | 1,561,200 |
| 2024-06-11 | 6.210 | 6.510 | 6.140 | 6.360 | 6.360 | 2,970,112 |
| 2024-06-07 | 6.310 | 6.440 | 6.180 | 6.270 | 6.270 | 2,998,116 |
| 2024-06-06 | 6.330 | 6.550 | 6.100 | 6.170 | 6.170 | 4,263,100 |
| 2024-06-05 | 6.310 | 6.480 | 6.180 | 6.250 | 6.250 | 3,262,048 |
| 2024-06-04 | 6.600 | 6.600 | 5.850 | 6.480 | 6.480 | 6,784,806 |
| 2024-06-03 | 6.780 | 6.790 | 6.560 | 6.630 | 6.630 | 3,906,906 |
| 2024-05-31 | 6.800 | 6.850 | 6.710 | 6.730 | 6.730 | 1,731,600 |
| 2024-05-30 | 6.960 | 6.960 | 6.770 | 6.820 | 6.820 | 1,551,100 |
| 2024-05-29 | 6.850 | 6.950 | 6.770 | 6.890 | 6.890 | 2,402,200 |
| 2024-05-28 | 6.920 | 6.940 | 6.790 | 6.790 | 6.790 | 1,948,400 |
| 2024-05-27 | 6.970 | 6.980 | 6.820 | 6.920 | 6.920 | 2,102,600 |
| 2024-05-24 | 6.970 | 7.070 | 6.870 | 7.000 | 7.000 | 2,936,620 |
| 2024-05-23 | 7.230 | 7.230 | 6.870 | 7.030 | 7.030 | 4,000,820 |
| 2024-05-22 | 6.780 | 7.200 | 6.780 | 7.170 | 7.170 | 6,996,100 |
| 2024-05-21 | 6.970 | 7.000 | 6.720 | 6.820 | 6.820 | 2,451,900 |
| 2024-05-20 | 6.960 | 7.090 | 6.900 | 6.930 | 6.930 | 2,875,400 |
| 2024-05-17 | 7.280 | 7.280 | 6.910 | 7.020 | 7.020 | 4,460,500 |
| 2024-05-16 | 7.120 | 7.650 | 7.030 | 7.310 | 7.310 | 7,178,400 |
| 2024-05-15 | 7.300 | 7.310 | 7.080 | 7.120 | 7.120 | 2,085,900 |
| 2024-05-14 | 7.340 | 7.450 | 7.210 | 7.280 | 7.280 | 2,409,600 |
| 2024-05-13 | 7.400 | 7.400 | 7.200 | 7.260 | 7.260 | 2,360,900 |
| 2024-05-10 | 7.540 | 7.580 | 7.220 | 7.450 | 7.450 | 5,144,000 |
| 2024-05-09 | 7.270 | 7.680 | 7.150 | 7.540 | 7.540 | 6,114,157 |
| 2024-05-08 | 7.340 | 7.460 | 7.220 | 7.240 | 7.240 | 3,208,400 |
| 2024-05-07 | 7.170 | 7.350 | 7.130 | 7.310 | 7.310 | 3,071,300 |
| 2024-05-06 | 7.270 | 7.380 | 7.020 | 7.150 | 7.150 | 3,491,107 |
| 2024-04-30 | 7.400 | 7.400 | 7.250 | 7.270 | 7.270 | 1,778,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.