Hunan Huamin Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.500	10.530	10.280	10.320	10.320	3,534,000
2023-07-31	10.190	10.430	10.150	10.380	10.380	3,840,400
2023-07-28	10.250	10.340	9.960	10.210	10.210	5,461,300
2023-07-27	10.550	10.750	10.130	10.150	10.150	8,662,898
2023-07-26	11.000	11.010	10.400	10.550	10.550	7,121,988
2023-07-25	11.080	11.120	10.920	11.040	11.040	3,436,460
2023-07-24	10.890	11.280	10.850	11.030	11.030	6,082,820
2023-07-21	10.820	11.060	10.780	10.990	10.990	3,820,500
2023-07-20	10.990	11.100	10.760	10.900	10.900	4,630,250
2023-07-19	11.180	11.190	10.940	11.000	11.000	5,985,475
2023-07-18	11.150	11.260	11.050	11.180	11.180	6,255,033
2023-07-17	10.470	11.330	10.440	11.230	11.230	11,348,757
2023-07-14	10.600	10.680	10.420	10.540	10.540	2,901,662
2023-07-13	10.670	10.770	10.570	10.600	10.600	3,760,880
2023-07-12	10.780	10.800	10.570	10.570	10.570	3,757,400
2023-07-11	10.660	10.800	10.610	10.770	10.770	3,295,200
2023-07-10	10.580	10.860	10.500	10.670	10.670	8,620,980
2023-07-07	10.190	10.610	10.130	10.570	10.570	7,517,801
2023-07-06	10.350	10.380	10.150	10.190	10.190	2,939,400
2023-07-05	10.380	10.380	10.170	10.230	10.230	3,068,500
2023-07-04	10.290	10.540	10.250	10.310	10.310	4,081,100
2023-07-03	10.550	10.650	10.200	10.370	10.370	4,479,000
2023-06-30	10.600	10.610	10.430	10.460	10.460	3,563,401
2023-06-29	10.560	10.740	10.500	10.510	10.510	3,643,900
2023-06-28	10.750	10.920	10.480	10.560	10.560	5,423,802
2023-06-27	10.430	10.950	10.430	10.780	10.780	5,887,201
2023-06-26	10.540	10.660	10.370	10.400	10.400	6,490,501
2023-06-21	10.900	10.950	10.490	10.540	10.540	6,885,800
2023-06-20	10.880	11.060	10.710	10.880	10.880	5,991,001
2023-06-19	10.680	10.970	10.660	10.870	10.870	8,348,000
2023-06-16	10.580	10.700	10.300	10.630	10.630	8,986,481
2023-06-15	10.250	10.900	10.250	10.620	10.620	17,050,273
2023-06-14	9.430	10.900	9.410	10.240	10.240	12,638,437
2023-06-13	9.600	9.710	9.460	9.480	9.480	3,122,800
2023-06-12	9.610	9.750	9.510	9.630	9.630	4,648,900
2023-06-09	9.310	9.510	9.310	9.420	9.420	3,344,740
2023-06-08	9.630	9.670	9.340	9.400	9.400	3,122,800
2023-06-07	9.650	9.690	9.530	9.630	9.630	2,109,300
2023-06-06	9.810	9.980	9.620	9.650	9.650	3,332,400
2023-06-05	9.690	9.930	9.600	9.890	9.890	4,424,907
2023-06-02	9.850	9.950	9.710	9.730	9.730	5,086,620
2023-06-01	10.070	10.080	9.850	9.850	9.850	4,070,700
2023-05-31	9.990	10.020	9.830	9.980	9.980	3,008,937
2023-05-30	9.790	9.930	9.710	9.910	9.910	3,594,900
2023-05-29	9.880	9.980	9.730	9.810	9.810	4,582,800
2023-05-26	9.830	9.870	9.510	9.830	9.830	5,608,600
2023-05-25	9.550	9.870	9.540	9.740	9.740	6,524,270
2023-05-24	9.530	9.700	9.290	9.590	9.590	5,918,900
2023-05-23	9.280	9.450	9.240	9.420	9.420	3,501,300
2023-05-22	9.180	9.440	9.160	9.300	9.300	4,322,000
2023-05-19	9.280	9.340	9.120	9.170	9.170	4,849,000
2023-05-18	9.410	9.700	9.230	9.360	9.360	8,862,871
2023-05-17	9.090	9.100	8.980	9.080	9.080	2,650,900
2023-05-16	9.100	9.130	9.000	9.030	9.030	1,814,400
2023-05-15	8.990	9.140	8.800	9.100	9.100	2,583,200
2023-05-12	9.100	9.140	8.960	8.970	8.970	2,158,900
2023-05-11	9.220	9.250	9.050	9.110	9.110	2,400,100
2023-05-10	9.080	9.350	9.050	9.170	9.170	3,208,700
2023-05-09	9.170	9.240	9.040	9.080	9.080	3,672,100
2023-05-08	9.230	9.250	9.100	9.170	9.170	2,984,600

← NewerPage 14 of 21 · 1,212 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.