Hunan Huamin Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.680	8.870	8.650	8.820	8.820	3,593,603
2022-11-03	8.660	8.800	8.470	8.720	8.720	3,390,903
2022-11-02	8.400	8.850	8.230	8.700	8.700	7,093,903
2022-11-01	8.210	8.550	8.160	8.370	8.370	6,417,000
2022-10-31	8.880	8.990	8.200	8.350	8.350	11,601,630
2022-10-28	9.010	9.210	8.820	8.890	8.890	6,060,940
2022-10-27	9.410	9.660	9.130	9.130	9.130	8,989,837
2022-10-26	9.200	9.740	9.170	9.500	9.500	15,156,294
2022-10-25	9.020	9.220	8.880	9.140	9.140	5,451,300
2022-10-24	9.280	9.390	9.070	9.100	9.100	4,163,100
2022-10-21	9.300	9.430	9.040	9.190	9.190	7,633,300
2022-10-20	9.410	9.520	9.210	9.350	9.350	3,018,400
2022-10-19	9.450	9.720	9.340	9.410	9.410	5,301,400
2022-10-18	9.200	9.720	9.180	9.640	9.640	9,333,088
2022-10-17	9.320	9.650	9.220	9.260	9.260	6,176,700
2022-10-14	9.380	9.580	9.140	9.410	9.410	6,802,900
2022-10-13	9.500	9.560	9.260	9.280	9.280	6,624,060
2022-10-12	9.770	9.800	8.880	9.580	9.580	18,633,954
2022-10-11	9.590	9.800	9.510	9.750	9.750	7,155,640
2022-10-10	9.500	9.980	9.450	9.570	9.570	14,008,642
2022-09-30	9.110	9.780	9.110	9.490	9.490	21,023,068
2022-09-29	8.980	9.110	8.800	8.980	8.980	5,437,900
2022-09-28	9.090	9.230	8.800	8.830	8.830	6,678,700
2022-09-27	9.050	9.350	9.000	9.160	9.160	4,936,700
2022-09-26	9.080	9.390	8.980	9.110	9.110	8,647,860
2022-09-23	9.180	9.220	8.980	9.090	9.090	6,464,960
2022-09-22	9.130	9.350	9.020	9.150	9.150	6,076,800
2022-09-21	9.120	9.250	8.930	9.150	9.150	7,001,932
2022-09-20	9.110	9.450	9.070	9.250	9.250	10,305,040
2022-09-19	8.990	9.300	8.850	9.050	9.050	8,434,900
2022-09-16	9.190	9.580	8.970	9.080	9.080	11,020,245
2022-09-15	9.380	9.390	8.880	9.000	9.000	9,979,008
2022-09-14	8.750	9.500	8.750	9.380	9.380	19,822,030
2022-09-13	9.180	9.360	9.000	9.160	9.160	6,188,000
2022-09-09	8.880	9.250	8.790	9.160	9.160	10,974,083
2022-09-08	9.440	9.440	8.800	8.890	8.890	14,195,552
2022-09-07	8.770	9.450	8.730	9.300	9.300	20,541,800
2022-09-06	8.250	8.780	8.160	8.600	8.600	12,676,625
2022-09-05	8.170	8.290	8.020	8.200	8.200	6,314,900
2022-09-02	7.820	8.140	7.820	8.110	8.110	5,055,300
2022-09-01	8.050	8.130	7.820	8.000	8.000	8,900,800
2022-08-31	8.310	8.370	7.800	8.000	8.000	10,731,600
2022-08-30	8.430	8.550	8.300	8.370	8.370	5,348,714
2022-08-29	8.310	8.540	7.660	8.410	8.410	10,668,536
2022-08-26	8.420	8.710	8.350	8.410	8.410	6,135,060
2022-08-25	8.480	8.680	8.320	8.460	8.460	8,278,586
2022-08-24	8.920	8.940	8.420	8.450	8.450	14,367,000
2022-08-23	8.320	8.960	8.280	8.910	8.910	17,708,974
2022-08-22	8.180	8.460	8.100	8.330	8.330	12,920,556
2022-08-19	8.600	8.750	8.100	8.240	8.240	19,415,696
2022-08-18	9.090	9.090	8.520	8.700	8.700	20,091,302
2022-08-17	9.060	9.380	8.880	9.090	9.090	24,878,137
2022-08-16	9.800	9.800	8.410	9.230	9.230	46,803,299
2022-08-15	9.440	9.660	9.100	9.610	9.610	17,144,437
2022-08-12	8.980	9.990	8.840	9.380	9.380	23,700,765
2022-08-11	8.760	8.940	8.600	8.840	8.840	8,054,325
2022-08-10	8.400	8.840	8.350	8.740	8.740	8,899,820
2022-08-09	8.380	8.550	8.320	8.380	8.380	6,863,280
2022-08-08	8.020	8.430	8.020	8.380	8.380	8,640,252
2022-08-05	7.810	8.110	7.800	8.100	8.100	8,223,919

← NewerPage 17 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.