Hunan Huamin Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.240	9.350	9.150	9.180	9.180	3,809,500
2023-05-04	9.170	9.390	9.100	9.270	9.270	8,019,200
2023-04-28	8.460	9.090	8.400	9.080	9.080	8,692,520
2023-04-27	8.780	8.780	8.400	8.530	8.530	9,755,420
2023-04-26	7.990	8.250	7.910	8.180	8.180	3,834,000
2023-04-25	8.170	8.270	7.840	8.000	8.000	5,459,407
2023-04-24	8.120	8.290	8.050	8.170	8.170	3,143,500
2023-04-21	8.390	8.430	8.020	8.120	8.120	8,031,200
2023-04-20	8.490	8.540	8.310	8.460	8.460	3,735,100
2023-04-19	8.520	8.630	8.360	8.490	8.490	2,737,200
2023-04-18	8.430	8.620	8.400	8.560	8.560	4,391,600
2023-04-17	8.240	8.430	8.240	8.430	8.430	3,502,141
2023-04-14	8.220	8.320	8.010	8.280	8.280	4,875,847
2023-04-13	8.400	8.470	8.100	8.180	8.180	5,247,500
2023-04-12	8.450	8.610	8.350	8.460	8.460	4,330,400
2023-04-11	8.480	8.490	8.360	8.430	8.430	3,583,100
2023-04-10	8.490	8.540	8.330	8.430	8.430	4,637,601
2023-04-07	8.500	8.570	8.320	8.340	8.340	3,420,716
2023-04-06	8.600	8.650	8.260	8.370	8.370	6,591,100
2023-04-04	8.900	9.040	8.500	8.570	8.570	6,696,100
2023-04-03	8.940	9.010	8.900	8.950	8.950	2,660,360
2023-03-31	8.720	9.030	8.720	8.890	8.890	3,619,060
2023-03-30	8.810	8.940	8.670	8.730	8.730	4,259,456
2023-03-29	8.970	9.130	8.770	8.810	8.810	4,053,800
2023-03-28	9.280	9.280	8.930	8.970	8.970	3,798,300
2023-03-27	9.320	9.330	8.980	9.180	9.180	4,436,400
2023-03-24	9.220	9.480	9.100	9.350	9.350	4,358,401
2023-03-23	9.630	9.750	9.110	9.230	9.230	8,746,000
2023-03-22	9.570	9.890	9.450	9.680	9.680	3,467,400
2023-03-21	9.350	9.580	9.300	9.500	9.500	2,755,320
2023-03-20	9.460	9.610	9.220	9.360	9.360	3,699,401
2023-03-17	9.490	9.550	9.390	9.450	9.450	2,973,194
2023-03-16	9.490	9.680	9.320	9.480	9.480	5,761,830
2023-03-15	9.280	9.610	9.260	9.390	9.390	5,335,100
2023-03-14	9.670	9.710	9.140	9.260	9.260	6,724,769
2023-03-13	9.650	9.890	9.650	9.690	9.690	2,752,500
2023-03-10	9.710	9.820	9.670	9.790	9.790	3,523,943
2023-03-09	9.950	9.950	9.780	9.850	9.850	1,747,600
2023-03-08	9.910	9.990	9.810	9.850	9.850	3,204,200
2023-03-07	10.190	10.200	9.920	9.980	9.980	4,317,400
2023-03-06	9.980	10.200	9.950	10.190	10.190	5,828,638
2023-03-03	9.960	10.030	9.940	9.960	9.960	2,313,920
2023-03-02	10.000	10.150	9.930	9.980	9.980	3,731,300
2023-03-01	9.920	10.010	9.870	9.980	9.980	3,065,793
2023-02-28	9.950	10.000	9.810	9.900	9.900	2,768,239
2023-02-27	9.910	10.290	9.860	9.960	9.960	6,993,600
2023-02-24	9.900	10.090	9.760	9.940	9.940	4,437,794
2023-02-23	9.760	9.830	9.700	9.810	9.810	2,768,913
2023-02-22	9.780	9.870	9.670	9.730	9.730	2,820,800
2023-02-21	9.730	9.900	9.660	9.770	9.770	4,942,650
2023-02-20	10.250	10.350	9.720	9.840	9.840	9,314,974
2023-02-17	10.000	10.040	9.800	9.800	9.800	3,427,000
2023-02-16	10.200	10.260	9.800	9.900	9.900	5,367,610
2023-02-15	10.270	10.340	10.180	10.250	10.250	3,514,470
2023-02-14	10.560	10.560	10.250	10.270	10.270	4,609,780
2023-02-13	10.150	10.570	10.150	10.430	10.430	6,230,700
2023-02-10	10.100	10.370	10.070	10.210	10.210	5,566,600
2023-02-09	9.990	10.190	9.900	10.070	10.070	4,302,923
2023-02-08	10.010	10.230	9.960	9.990	9.990	3,420,560
2023-02-07	9.900	10.150	9.900	10.100	10.100	4,186,500

← NewerPage 15 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.