Hunan Huamin Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.400 | 7.400 | 7.250 | 7.270 | 7.270 | 1,778,000 |
| 2024-04-29 | 7.300 | 7.450 | 7.200 | 7.330 | 7.330 | 2,747,889 |
| 2024-04-26 | 7.010 | 7.300 | 6.890 | 7.300 | 7.300 | 5,526,746 |
| 2024-04-25 | 7.020 | 7.100 | 6.950 | 6.990 | 6.990 | 1,934,937 |
| 2024-04-24 | 6.830 | 7.110 | 6.780 | 7.010 | 7.010 | 2,465,507 |
| 2024-04-23 | 6.980 | 6.980 | 6.660 | 6.810 | 6.810 | 3,266,260 |
| 2024-04-22 | 7.330 | 7.340 | 6.900 | 6.950 | 6.950 | 4,077,800 |
| 2024-04-19 | 6.890 | 7.490 | 6.700 | 7.330 | 7.330 | 6,998,000 |
| 2024-04-18 | 7.170 | 7.180 | 6.800 | 6.950 | 6.950 | 3,677,507 |
| 2024-04-17 | 6.750 | 7.000 | 6.750 | 7.000 | 7.000 | 3,321,264 |
| 2024-04-16 | 7.120 | 7.120 | 6.590 | 6.750 | 6.750 | 5,387,801 |
| 2024-04-15 | 7.330 | 7.370 | 7.030 | 7.160 | 7.160 | 3,306,055 |
| 2024-04-12 | 7.350 | 7.490 | 7.290 | 7.350 | 7.350 | 2,475,103 |
| 2024-04-11 | 7.400 | 7.530 | 7.240 | 7.320 | 7.320 | 2,009,600 |
| 2024-04-10 | 7.570 | 7.570 | 7.150 | 7.270 | 7.270 | 3,386,600 |
| 2024-04-09 | 7.480 | 7.640 | 7.420 | 7.460 | 7.460 | 2,514,900 |
| 2024-04-08 | 7.650 | 7.680 | 7.460 | 7.470 | 7.470 | 2,057,875 |
| 2024-04-03 | 7.880 | 7.950 | 7.620 | 7.680 | 7.680 | 2,342,400 |
| 2024-04-02 | 8.090 | 8.100 | 7.720 | 7.800 | 7.800 | 2,788,536 |
| 2024-04-01 | 7.800 | 8.060 | 7.790 | 8.050 | 8.050 | 2,666,700 |
| 2024-03-29 | 7.720 | 7.850 | 7.680 | 7.770 | 7.770 | 818,400 |
| 2024-03-28 | 7.540 | 7.850 | 7.540 | 7.720 | 7.720 | 2,397,854 |
| 2024-03-27 | 7.930 | 7.930 | 7.570 | 7.600 | 7.600 | 3,297,052 |
| 2024-03-26 | 7.990 | 8.100 | 7.800 | 7.930 | 7.930 | 3,401,632 |
| 2024-03-25 | 8.130 | 8.280 | 7.980 | 7.980 | 7.980 | 3,222,300 |
| 2024-03-22 | 8.390 | 8.450 | 8.100 | 8.160 | 8.160 | 4,190,800 |
| 2024-03-21 | 8.460 | 8.510 | 8.350 | 8.380 | 8.380 | 2,288,400 |
| 2024-03-20 | 8.470 | 8.620 | 8.280 | 8.370 | 8.370 | 4,313,680 |
| 2024-03-19 | 8.440 | 8.640 | 8.410 | 8.480 | 8.480 | 5,538,600 |
| 2024-03-18 | 8.250 | 8.580 | 8.170 | 8.490 | 8.490 | 9,015,629 |
| 2024-03-15 | 7.710 | 8.200 | 7.610 | 8.200 | 8.200 | 9,063,002 |
| 2024-03-14 | 7.750 | 7.930 | 7.610 | 7.690 | 7.690 | 4,624,960 |
| 2024-03-13 | 7.730 | 7.790 | 7.620 | 7.750 | 7.750 | 2,550,129 |
| 2024-03-12 | 7.600 | 7.760 | 7.520 | 7.750 | 7.750 | 4,170,560 |
| 2024-03-11 | 7.700 | 7.750 | 7.500 | 7.600 | 7.600 | 3,949,300 |
| 2024-03-08 | 7.520 | 7.750 | 7.460 | 7.650 | 7.650 | 4,094,200 |
| 2024-03-07 | 7.500 | 7.840 | 7.500 | 7.550 | 7.550 | 5,920,742 |
| 2024-03-06 | 7.490 | 7.680 | 7.380 | 7.540 | 7.540 | 6,728,480 |
| 2024-03-05 | 7.760 | 7.820 | 7.500 | 7.610 | 7.610 | 10,180,201 |
| 2024-03-04 | 6.930 | 8.000 | 6.930 | 7.800 | 7.800 | 19,341,900 |
| 2024-03-01 | 6.930 | 7.080 | 6.810 | 6.930 | 6.930 | 3,592,500 |
| 2024-02-29 | 6.700 | 6.930 | 6.640 | 6.930 | 6.930 | 3,683,500 |
| 2024-02-28 | 7.070 | 7.260 | 6.610 | 6.700 | 6.700 | 5,958,870 |
| 2024-02-27 | 7.010 | 7.090 | 6.950 | 7.080 | 7.080 | 3,123,000 |
| 2024-02-26 | 7.000 | 7.190 | 6.910 | 7.060 | 7.060 | 4,095,400 |
| 2024-02-23 | 6.860 | 7.010 | 6.790 | 6.920 | 6.920 | 3,500,700 |
| 2024-02-22 | 6.880 | 7.020 | 6.770 | 6.850 | 6.850 | 3,766,100 |
| 2024-02-21 | 6.580 | 7.180 | 6.580 | 6.910 | 6.910 | 5,698,300 |
| 2024-02-20 | 6.630 | 6.780 | 6.550 | 6.730 | 6.730 | 2,792,139 |
| 2024-02-19 | 6.520 | 6.780 | 6.520 | 6.700 | 6.700 | 4,085,286 |
| 2024-02-08 | 6.290 | 6.660 | 6.250 | 6.490 | 6.490 | 4,713,113 |
| 2024-02-07 | 6.590 | 6.620 | 6.230 | 6.290 | 6.290 | 4,387,191 |
| 2024-02-06 | 5.890 | 6.670 | 5.730 | 6.670 | 6.670 | 5,117,700 |
| 2024-02-05 | 6.500 | 6.600 | 5.830 | 6.220 | 6.220 | 5,873,600 |
| 2024-02-02 | 6.670 | 6.850 | 6.300 | 6.580 | 6.580 | 7,072,680 |
| 2024-02-01 | 6.330 | 6.880 | 6.100 | 6.720 | 6.720 | 9,958,280 |
| 2024-01-31 | 6.040 | 6.770 | 6.040 | 6.330 | 6.330 | 12,084,796 |
| 2024-01-30 | 6.590 | 6.630 | 6.200 | 6.200 | 6.200 | 4,634,336 |
| 2024-01-29 | 6.880 | 6.980 | 6.600 | 6.620 | 6.620 | 3,935,400 |
| 2024-01-26 | 6.890 | 7.110 | 6.840 | 6.910 | 6.910 | 4,650,300 |
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.