Hunan Huamin Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.640 | 7.900 | 7.610 | 7.790 | 7.790 | 5,922,245 |
| 2022-08-03 | 7.690 | 8.030 | 7.630 | 7.650 | 7.650 | 9,677,080 |
| 2022-08-02 | 7.990 | 8.060 | 7.620 | 7.630 | 7.630 | 13,327,100 |
| 2022-08-01 | 7.900 | 8.250 | 7.880 | 8.060 | 8.060 | 12,822,959 |
| 2022-07-29 | 7.570 | 8.080 | 7.500 | 7.940 | 7.940 | 10,940,200 |
| 2022-07-28 | 7.230 | 7.680 | 7.230 | 7.570 | 7.570 | 8,321,700 |
| 2022-07-27 | 7.220 | 7.340 | 7.160 | 7.200 | 7.200 | 3,909,186 |
| 2022-07-26 | 7.100 | 7.220 | 7.000 | 7.210 | 7.210 | 3,902,076 |
| 2022-07-25 | 7.290 | 7.290 | 7.050 | 7.080 | 7.080 | 5,639,800 |
| 2022-07-22 | 7.300 | 7.440 | 7.100 | 7.210 | 7.210 | 6,946,800 |
| 2022-07-21 | 7.280 | 7.480 | 7.250 | 7.320 | 7.320 | 7,981,926 |
| 2022-07-20 | 7.050 | 7.440 | 7.000 | 7.290 | 7.290 | 9,618,980 |
| 2022-07-19 | 7.020 | 7.090 | 6.930 | 7.050 | 7.050 | 5,464,520 |
| 2022-07-18 | 6.850 | 7.140 | 6.840 | 6.960 | 6.960 | 6,129,020 |
| 2022-07-15 | 6.940 | 7.050 | 6.750 | 6.830 | 6.830 | 6,439,645 |
| 2022-07-14 | 6.840 | 6.880 | 6.720 | 6.830 | 6.830 | 5,456,000 |
| 2022-07-13 | 6.680 | 6.910 | 6.620 | 6.840 | 6.840 | 6,422,700 |
| 2022-07-12 | 6.500 | 6.890 | 6.480 | 6.690 | 6.690 | 10,106,103 |
| 2022-07-11 | 6.600 | 6.600 | 6.350 | 6.410 | 6.410 | 6,158,200 |
| 2022-07-08 | 6.700 | 6.760 | 6.550 | 6.620 | 6.620 | 4,187,350 |
| 2022-07-07 | 6.620 | 6.800 | 6.580 | 6.700 | 6.700 | 4,135,737 |
| 2022-07-06 | 6.710 | 6.730 | 6.560 | 6.600 | 6.600 | 3,677,000 |
| 2022-07-05 | 6.740 | 6.790 | 6.560 | 6.680 | 6.680 | 5,582,240 |
| 2022-07-04 | 6.910 | 6.920 | 6.710 | 6.720 | 6.720 | 6,896,650 |
| 2022-07-01 | 6.560 | 6.970 | 6.500 | 6.910 | 6.910 | 9,990,760 |
| 2022-06-30 | 6.470 | 6.580 | 6.400 | 6.500 | 6.500 | 5,177,446 |
| 2022-06-29 | 6.420 | 6.590 | 6.370 | 6.450 | 6.450 | 6,862,100 |
| 2022-06-28 | 6.480 | 6.560 | 6.360 | 6.480 | 6.480 | 7,172,337 |
| 2022-06-27 | 6.320 | 6.530 | 6.280 | 6.450 | 6.450 | 7,659,700 |
| 2022-06-24 | 6.320 | 6.420 | 6.170 | 6.290 | 6.290 | 6,358,803 |
| 2022-06-23 | 6.250 | 6.310 | 6.140 | 6.270 | 6.270 | 4,883,903 |
| 2022-06-22 | 6.240 | 6.370 | 6.180 | 6.180 | 6.180 | 3,752,134 |
| 2022-06-21 | 6.450 | 6.540 | 6.190 | 6.250 | 6.250 | 8,309,103 |
| 2022-06-20 | 6.320 | 6.710 | 6.310 | 6.430 | 6.430 | 12,547,334 |
| 2022-06-17 | 6.250 | 6.360 | 6.200 | 6.360 | 6.360 | 6,554,131 |
| 2022-06-16 | 6.280 | 6.450 | 6.240 | 6.280 | 6.280 | 8,175,300 |
| 2022-06-15 | 6.230 | 6.370 | 6.140 | 6.300 | 6.300 | 10,446,433 |
| 2022-06-14 | 6.290 | 6.370 | 6.150 | 6.240 | 6.240 | 11,398,533 |
| 2022-06-13 | 5.950 | 6.340 | 5.910 | 6.310 | 6.310 | 17,719,352 |
| 2022-06-10 | 5.650 | 6.090 | 5.600 | 5.960 | 5.960 | 14,913,500 |
| 2022-06-09 | 5.740 | 5.770 | 5.580 | 5.580 | 5.580 | 3,942,350 |
| 2022-06-08 | 5.760 | 5.820 | 5.570 | 5.700 | 5.700 | 4,814,003 |
| 2022-06-07 | 5.880 | 5.890 | 5.680 | 5.760 | 5.760 | 6,729,603 |
| 2022-06-06 | 5.820 | 5.980 | 5.800 | 5.850 | 5.850 | 6,349,200 |
| 2022-06-02 | 5.830 | 5.940 | 5.790 | 5.820 | 5.820 | 5,439,600 |
| 2022-06-01 | 5.760 | 5.910 | 5.750 | 5.860 | 5.860 | 7,593,420 |
| 2022-05-31 | 5.660 | 5.940 | 5.660 | 5.840 | 5.840 | 9,504,989 |
| 2022-05-30 | 5.320 | 5.840 | 5.300 | 5.790 | 5.790 | 13,159,400 |
| 2022-05-27 | 5.230 | 5.340 | 5.190 | 5.320 | 5.320 | 4,383,300 |
| 2022-05-26 | 5.170 | 5.230 | 5.120 | 5.210 | 5.210 | 2,516,100 |
| 2022-05-25 | 4.990 | 5.180 | 4.990 | 5.170 | 5.170 | 2,798,700 |
| 2022-05-24 | 5.240 | 5.320 | 5.030 | 5.030 | 5.030 | 4,029,300 |
| 2022-05-23 | 5.240 | 5.370 | 5.150 | 5.250 | 5.250 | 3,886,633 |
| 2022-05-20 | 5.250 | 5.250 | 5.190 | 5.230 | 5.230 | 2,779,400 |
| 2022-05-19 | 5.170 | 5.240 | 5.120 | 5.230 | 5.230 | 3,823,145 |
| 2022-05-18 | 4.960 | 5.260 | 4.900 | 5.220 | 5.220 | 6,467,994 |
| 2022-05-17 | 5.000 | 5.000 | 4.890 | 4.950 | 4.950 | 2,292,400 |
| 2022-05-16 | 4.900 | 4.980 | 4.870 | 4.940 | 4.940 | 1,985,400 |
| 2022-05-13 | 4.930 | 4.960 | 4.860 | 4.920 | 4.920 | 2,074,109 |
| 2022-05-12 | 4.920 | 4.950 | 4.820 | 4.880 | 4.880 | 2,231,000 |
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.