Hunan Huamin Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.040	10.070	9.880	9.930	9.930	4,299,700
2023-02-03	10.220	10.360	9.970	10.100	10.100	6,742,280
2023-02-02	10.400	10.680	10.180	10.220	10.220	7,093,124
2023-02-01	10.580	10.600	10.220	10.360	10.360	5,449,785
2023-01-31	10.500	10.700	10.420	10.460	10.460	3,962,100
2023-01-30	10.300	10.910	10.300	10.610	10.610	9,316,785
2023-01-20	10.160	10.280	10.070	10.200	10.200	3,441,489
2023-01-19	10.280	10.340	10.000	10.120	10.120	5,097,581
2023-01-18	10.190	10.410	10.070	10.120	10.120	5,886,621
2023-01-17	10.520	10.570	10.310	10.380	10.380	5,465,200
2023-01-16	10.830	11.050	10.450	10.470	10.470	7,984,400
2023-01-13	11.220	11.300	10.660	10.700	10.700	10,790,660
2023-01-12	11.500	11.830	11.020	11.150	11.150	12,872,800
2023-01-11	11.240	11.770	10.940	11.640	11.640	12,286,077
2023-01-10	11.010	11.080	10.770	10.940	10.940	5,103,255
2023-01-09	11.070	11.220	10.850	10.990	10.990	6,313,200
2023-01-06	10.950	11.310	10.790	10.970	10.970	9,656,800
2023-01-05	11.060	11.240	10.980	11.050	11.050	8,307,560
2023-01-04	10.560	11.200	10.560	11.080	11.080	12,451,724
2023-01-03	10.280	10.650	10.070	10.550	10.550	15,750,703
2022-12-30	9.510	10.340	9.400	10.280	10.280	13,513,001
2022-12-29	9.480	9.810	9.260	9.680	9.680	10,500,100
2022-12-28	9.640	9.690	8.780	9.280	9.280	18,058,692
2022-12-27	10.280	10.280	9.440	9.510	9.510	15,428,910
2022-12-26	9.710	10.140	9.660	10.120	10.120	4,653,010
2022-12-23	10.000	10.140	9.610	9.710	9.710	9,096,559
2022-12-22	10.450	10.600	9.920	10.000	10.000	12,197,120
2022-12-21	10.210	10.600	10.070	10.450	10.450	11,036,803
2022-12-20	10.150	10.420	10.110	10.270	10.270	4,544,295
2022-12-19	10.070	10.540	10.070	10.280	10.280	10,207,761
2022-12-16	10.150	10.420	9.870	10.050	10.050	9,948,991
2022-12-15	10.210	10.550	10.150	10.280	10.280	12,053,072
2022-12-14	10.030	10.300	10.020	10.100	10.100	4,522,295
2022-12-13	10.100	10.440	10.050	10.150	10.150	9,355,398
2022-12-12	9.950	10.470	9.910	10.190	10.190	12,460,043
2022-12-09	9.300	10.080	9.250	9.950	9.950	19,163,503
2022-12-08	9.240	9.240	9.010	9.130	9.130	3,803,000
2022-12-07	9.580	9.700	9.110	9.230	9.230	11,090,600
2022-12-06	9.070	9.730	9.060	9.550	9.550	15,660,136
2022-12-05	8.890	9.260	8.850	9.100	9.100	15,187,273
2022-12-02	8.780	8.920	8.700	8.810	8.810	2,380,188
2022-12-01	8.770	8.820	8.670	8.780	8.780	1,786,680
2022-11-30	8.780	8.870	8.650	8.670	8.670	3,271,900
2022-11-29	8.860	8.940	8.810	8.810	8.810	2,484,110
2022-11-28	8.830	9.000	8.780	8.850	8.850	3,549,000
2022-11-25	9.100	9.100	8.790	8.920	8.920	2,968,200
2022-11-24	9.100	9.210	9.030	9.040	9.040	2,904,600
2022-11-23	9.190	9.190	8.780	9.140	9.140	4,819,160
2022-11-22	9.130	9.270	8.960	8.990	8.990	3,882,955
2022-11-21	8.920	9.280	8.860	9.200	9.200	4,814,860
2022-11-18	9.000	9.160	8.920	9.060	9.060	3,700,000
2022-11-17	8.810	9.080	8.700	9.000	9.000	2,772,900
2022-11-16	9.010	9.020	8.830	8.930	8.930	2,043,560
2022-11-15	8.740	9.030	8.670	9.010	9.010	3,340,100
2022-11-14	9.030	9.050	8.700	8.740	8.740	3,082,000
2022-11-11	9.050	9.140	8.880	8.880	8.880	3,567,692
2022-11-10	8.950	9.150	8.900	8.920	8.920	3,813,180
2022-11-09	9.120	9.310	9.070	9.120	9.120	3,239,600
2022-11-08	9.010	9.410	8.990	9.220	9.220	6,031,100
2022-11-07	8.760	9.360	8.750	9.040	9.040	6,021,760

← NewerPage 16 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.