Hunan Huamin Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.900	8.080	7.900	8.010	8.010	2,255,100
2023-10-31	8.100	8.150	7.880	7.920	7.920	2,590,000
2023-10-30	8.250	8.310	8.020	8.060	8.060	3,095,300
2023-10-27	8.020	8.270	7.900	8.250	8.250	3,472,600
2023-10-26	8.030	8.050	7.800	8.050	8.050	2,231,000
2023-10-25	8.000	8.130	8.000	8.030	8.030	2,786,500
2023-10-24	7.600	8.040	7.600	8.000	8.000	4,039,920
2023-10-23	8.110	8.140	7.780	7.810	7.810	3,588,000
2023-10-20	8.250	8.250	7.950	8.140	8.140	3,516,900
2023-10-19	8.060	8.150	7.970	8.000	8.000	1,951,700
2023-10-18	8.210	8.250	8.050	8.060	8.060	1,889,200
2023-10-17	8.310	8.320	8.180	8.230	8.230	1,915,820
2023-10-16	8.410	8.430	8.220	8.290	8.290	3,237,400
2023-10-13	8.660	8.660	8.370	8.410	8.410	2,283,130
2023-10-12	8.590	8.700	8.450	8.540	8.540	2,520,600
2023-10-11	8.770	8.840	8.560	8.590	8.590	2,687,720
2023-10-10	8.710	8.890	8.630	8.770	8.770	3,249,493
2023-10-09	8.870	8.930	8.620	8.730	8.730	3,259,566
2023-09-28	8.410	8.900	8.410	8.750	8.750	4,549,466
2023-09-27	8.230	8.520	8.220	8.400	8.400	2,660,900
2023-09-26	8.210	8.380	8.110	8.270	8.270	1,917,700
2023-09-25	8.420	8.430	8.130	8.190	8.190	2,816,725
2023-09-22	8.110	8.420	8.110	8.400	8.400	4,492,651
2023-09-21	8.310	8.370	8.060	8.190	8.190	5,097,280
2023-09-20	8.570	8.610	8.290	8.310	8.310	3,344,220
2023-09-19	8.690	8.780	8.570	8.570	8.570	1,659,000
2023-09-18	8.820	8.900	8.690	8.720	8.720	1,613,788
2023-09-15	8.780	8.880	8.670	8.780	8.780	1,908,300
2023-09-14	8.840	8.880	8.700	8.700	8.700	1,571,656
2023-09-13	8.920	8.970	8.750	8.810	8.810	2,147,186
2023-09-12	8.920	8.970	8.870	8.920	8.920	2,073,200
2023-09-11	9.050	9.100	8.920	8.970	8.970	2,503,800
2023-09-08	9.180	9.200	9.020	9.080	9.080	2,587,500
2023-09-07	9.320	9.470	9.130	9.160	9.160	4,927,420
2023-09-06	9.280	9.580	9.200	9.500	9.500	8,622,513
2023-09-05	9.020	9.090	8.670	9.090	9.090	5,977,260
2023-09-04	9.020	9.080	8.790	8.980	8.980	3,706,900
2023-09-01	9.030	9.200	8.900	8.970	8.970	2,402,884
2023-08-31	9.230	9.270	9.030	9.050	9.050	3,138,000
2023-08-30	9.170	9.450	9.150	9.220	9.220	3,120,300
2023-08-29	8.900	9.270	8.830	9.150	9.150	4,572,712
2023-08-28	9.880	9.980	8.860	8.950	8.950	8,917,000
2023-08-25	9.100	9.680	8.970	9.430	9.430	6,816,237
2023-08-24	9.570	9.640	9.330	9.390	9.390	3,727,020
2023-08-23	9.760	9.800	9.560	9.560	9.560	3,086,620
2023-08-22	9.600	9.680	9.420	9.600	9.600	4,012,891
2023-08-21	9.610	9.750	9.310	9.600	9.600	6,379,692
2023-08-18	10.260	10.370	9.570	9.580	9.580	13,349,100
2023-08-17	10.790	10.840	10.350	10.410	10.410	13,452,691
2023-08-16	11.120	11.190	9.960	10.450	10.450	15,368,684
2023-08-15	10.840	11.330	10.840	11.190	11.190	12,878,000
2023-08-14	10.520	10.930	10.480	10.840	10.840	7,889,708
2023-08-11	10.590	10.600	10.410	10.530	10.530	2,837,300
2023-08-10	10.480	10.620	10.470	10.550	10.550	2,220,142
2023-08-09	10.620	10.720	10.500	10.550	10.550	3,503,800
2023-08-08	10.300	10.940	10.300	10.670	10.670	6,588,849
2023-08-07	10.200	10.480	10.200	10.350	10.350	2,542,901
2023-08-04	10.450	10.560	10.260	10.300	10.300	2,920,200
2023-08-03	10.460	10.530	10.330	10.350	10.350	2,484,900
2023-08-02	10.380	10.500	10.230	10.460	10.460	3,072,280

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.