Hunan Huamin Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 7.100 | 7.120 | 6.680 | 6.930 | 6.930 | 11,644,700 |
| 2024-01-23 | 6.590 | 7.350 | 6.340 | 7.350 | 7.350 | 5,064,100 |
| 2024-01-22 | 7.050 | 7.300 | 6.310 | 6.490 | 6.490 | 7,400,800 |
| 2024-01-19 | 7.370 | 7.440 | 7.060 | 7.060 | 7.060 | 3,218,700 |
| 2024-01-18 | 7.270 | 7.400 | 7.060 | 7.260 | 7.260 | 4,856,000 |
| 2024-01-17 | 7.480 | 7.520 | 7.280 | 7.290 | 7.290 | 2,378,000 |
| 2024-01-16 | 7.610 | 7.700 | 7.340 | 7.530 | 7.530 | 3,996,100 |
| 2024-01-15 | 7.600 | 7.600 | 7.400 | 7.540 | 7.540 | 2,156,500 |
| 2024-01-12 | 7.480 | 7.780 | 7.440 | 7.520 | 7.520 | 4,143,500 |
| 2024-01-11 | 7.410 | 7.510 | 7.250 | 7.510 | 7.510 | 4,073,500 |
| 2024-01-10 | 7.320 | 7.390 | 7.130 | 7.320 | 7.320 | 2,814,600 |
| 2024-01-09 | 7.280 | 7.510 | 7.230 | 7.320 | 7.320 | 3,746,600 |
| 2024-01-08 | 7.220 | 7.400 | 7.190 | 7.270 | 7.270 | 3,228,200 |
| 2024-01-05 | 7.480 | 7.490 | 7.190 | 7.270 | 7.270 | 3,472,800 |
| 2024-01-04 | 7.680 | 7.730 | 7.380 | 7.440 | 7.440 | 4,624,133 |
| 2024-01-03 | 7.830 | 7.890 | 7.670 | 7.710 | 7.710 | 3,823,200 |
| 2024-01-02 | 7.800 | 7.860 | 7.670 | 7.830 | 7.830 | 2,969,700 |
| 2023-12-29 | 7.790 | 7.790 | 7.630 | 7.700 | 7.700 | 3,709,100 |
| 2023-12-28 | 7.190 | 7.820 | 7.040 | 7.710 | 7.710 | 8,116,400 |
| 2023-12-27 | 7.350 | 7.380 | 7.170 | 7.190 | 7.190 | 2,949,316 |
| 2023-12-26 | 7.690 | 7.690 | 7.320 | 7.360 | 7.360 | 3,089,628 |
| 2023-12-25 | 7.540 | 7.710 | 7.440 | 7.690 | 7.690 | 4,022,800 |
| 2023-12-22 | 7.630 | 7.780 | 7.530 | 7.570 | 7.570 | 3,319,228 |
| 2023-12-21 | 7.460 | 7.720 | 7.400 | 7.640 | 7.640 | 4,010,400 |
| 2023-12-20 | 7.680 | 7.720 | 7.450 | 7.550 | 7.550 | 6,446,400 |
| 2023-12-19 | 7.340 | 8.090 | 7.320 | 7.700 | 7.700 | 11,798,742 |
| 2023-12-18 | 7.350 | 7.420 | 7.200 | 7.390 | 7.390 | 5,876,700 |
| 2023-12-15 | 7.440 | 7.480 | 7.300 | 7.330 | 7.330 | 2,841,600 |
| 2023-12-14 | 7.530 | 7.590 | 7.410 | 7.420 | 7.420 | 2,247,301 |
| 2023-12-13 | 7.690 | 7.690 | 7.490 | 7.500 | 7.500 | 2,356,000 |
| 2023-12-12 | 7.770 | 7.830 | 7.650 | 7.660 | 7.660 | 2,125,300 |
| 2023-12-11 | 7.790 | 7.810 | 7.580 | 7.730 | 7.730 | 3,333,300 |
| 2023-12-08 | 7.840 | 7.880 | 7.680 | 7.700 | 7.700 | 2,203,421 |
| 2023-12-07 | 7.900 | 7.900 | 7.700 | 7.760 | 7.760 | 2,082,900 |
| 2023-12-06 | 7.950 | 7.950 | 7.780 | 7.840 | 7.840 | 2,280,800 |
| 2023-12-05 | 8.130 | 8.130 | 7.840 | 7.860 | 7.860 | 2,505,900 |
| 2023-12-04 | 8.190 | 8.190 | 8.020 | 8.040 | 8.040 | 2,345,000 |
| 2023-12-01 | 8.060 | 8.130 | 7.930 | 8.070 | 8.070 | 1,897,589 |
| 2023-11-30 | 8.140 | 8.140 | 7.930 | 8.020 | 8.020 | 2,920,200 |
| 2023-11-29 | 8.180 | 8.250 | 8.090 | 8.130 | 8.130 | 2,114,300 |
| 2023-11-28 | 8.080 | 8.200 | 8.010 | 8.190 | 8.190 | 2,532,280 |
| 2023-11-27 | 8.070 | 8.120 | 7.980 | 8.060 | 8.060 | 2,973,160 |
| 2023-11-24 | 8.350 | 8.350 | 8.000 | 8.040 | 8.040 | 4,977,500 |
| 2023-11-23 | 8.240 | 8.360 | 8.070 | 8.250 | 8.250 | 4,414,100 |
| 2023-11-22 | 8.330 | 8.430 | 8.260 | 8.280 | 8.280 | 3,606,000 |
| 2023-11-21 | 8.640 | 8.700 | 8.320 | 8.360 | 8.360 | 4,974,700 |
| 2023-11-20 | 8.480 | 8.670 | 8.440 | 8.640 | 8.640 | 4,381,100 |
| 2023-11-17 | 8.340 | 8.490 | 8.280 | 8.430 | 8.430 | 2,435,100 |
| 2023-11-16 | 8.540 | 8.550 | 8.330 | 8.340 | 8.340 | 2,246,900 |
| 2023-11-15 | 8.300 | 8.590 | 8.290 | 8.530 | 8.530 | 4,093,500 |
| 2023-11-14 | 8.250 | 8.380 | 8.230 | 8.290 | 8.290 | 2,069,003 |
| 2023-11-13 | 8.070 | 8.260 | 8.070 | 8.260 | 8.260 | 2,787,103 |
| 2023-11-10 | 8.090 | 8.140 | 7.980 | 8.080 | 8.080 | 2,090,800 |
| 2023-11-09 | 8.150 | 8.280 | 8.000 | 8.080 | 8.080 | 5,262,900 |
| 2023-11-08 | 8.240 | 8.250 | 8.130 | 8.190 | 8.190 | 2,555,800 |
| 2023-11-07 | 8.260 | 8.270 | 8.080 | 8.190 | 8.190 | 2,201,701 |
| 2023-11-06 | 8.080 | 8.240 | 8.080 | 8.230 | 8.230 | 3,245,400 |
| 2023-11-03 | 7.920 | 8.160 | 7.900 | 8.100 | 8.100 | 2,724,000 |
| 2023-11-02 | 8.000 | 8.080 | 7.910 | 7.930 | 7.930 | 1,712,500 |
| 2023-11-01 | 7.900 | 8.080 | 7.900 | 8.010 | 8.010 | 2,255,100 |
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.