Hunan Huamin Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.990 | 5.000 | 4.840 | 4.840 | 4.840 | 3,568,900 |
| 2022-05-10 | 4.720 | 4.970 | 4.710 | 4.910 | 4.910 | 5,051,260 |
| 2022-05-09 | 4.540 | 4.880 | 4.540 | 4.820 | 4.820 | 4,054,480 |
| 2022-05-06 | 4.580 | 4.580 | 4.470 | 4.510 | 4.510 | 2,023,000 |
| 2022-05-05 | 4.750 | 4.750 | 4.580 | 4.630 | 4.630 | 2,195,420 |
| 2022-04-29 | 4.460 | 4.710 | 4.450 | 4.650 | 4.650 | 3,317,800 |
| 2022-04-28 | 4.330 | 4.600 | 4.320 | 4.420 | 4.420 | 3,845,000 |
| 2022-04-27 | 4.340 | 4.460 | 4.150 | 4.450 | 4.450 | 4,140,100 |
| 2022-04-26 | 4.650 | 4.700 | 4.300 | 4.370 | 4.370 | 5,261,500 |
| 2022-04-25 | 5.030 | 5.030 | 4.610 | 4.630 | 4.630 | 6,279,400 |
| 2022-04-22 | 5.060 | 5.270 | 4.980 | 5.040 | 5.040 | 4,849,100 |
| 2022-04-21 | 5.350 | 5.350 | 5.000 | 5.060 | 5.060 | 4,977,240 |
| 2022-04-20 | 5.370 | 5.440 | 5.280 | 5.300 | 5.300 | 3,133,240 |
| 2022-04-19 | 5.350 | 5.430 | 5.280 | 5.380 | 5.380 | 2,871,100 |
| 2022-04-18 | 5.140 | 5.420 | 5.120 | 5.380 | 5.380 | 3,859,100 |
| 2022-04-15 | 5.330 | 5.380 | 5.130 | 5.170 | 5.170 | 4,633,000 |
| 2022-04-14 | 5.460 | 5.460 | 5.320 | 5.330 | 5.330 | 3,626,800 |
| 2022-04-13 | 5.530 | 5.550 | 5.360 | 5.420 | 5.420 | 4,778,800 |
| 2022-04-12 | 5.340 | 5.530 | 5.310 | 5.530 | 5.530 | 4,323,680 |
| 2022-04-11 | 5.520 | 5.540 | 5.320 | 5.370 | 5.370 | 5,587,233 |
| 2022-04-08 | 5.550 | 5.600 | 5.430 | 5.560 | 5.560 | 7,384,863 |
| 2022-04-07 | 5.520 | 5.750 | 5.450 | 5.460 | 5.460 | 10,316,220 |
| 2022-04-06 | 5.150 | 5.520 | 5.120 | 5.520 | 5.520 | 9,333,320 |
| 2022-04-01 | 5.100 | 5.190 | 5.050 | 5.140 | 5.140 | 2,563,580 |
| 2022-03-31 | 5.120 | 5.200 | 5.100 | 5.140 | 5.140 | 3,184,480 |
| 2022-03-30 | 5.100 | 5.180 | 5.100 | 5.150 | 5.150 | 2,935,097 |
| 2022-03-29 | 5.200 | 5.230 | 5.080 | 5.100 | 5.100 | 3,389,700 |
| 2022-03-28 | 5.240 | 5.250 | 5.100 | 5.200 | 5.200 | 3,248,700 |
| 2022-03-25 | 5.240 | 5.300 | 5.180 | 5.180 | 5.180 | 3,099,300 |
| 2022-03-24 | 5.420 | 5.420 | 5.210 | 5.230 | 5.230 | 4,304,800 |
| 2022-03-23 | 5.520 | 5.530 | 5.360 | 5.380 | 5.380 | 4,500,200 |
| 2022-03-22 | 5.540 | 5.590 | 5.410 | 5.440 | 5.440 | 4,302,800 |
| 2022-03-21 | 5.460 | 5.610 | 5.450 | 5.540 | 5.540 | 4,590,100 |
| 2022-03-18 | 5.360 | 5.520 | 5.270 | 5.490 | 5.490 | 5,918,703 |
| 2022-03-17 | 5.350 | 5.460 | 5.310 | 5.320 | 5.320 | 5,451,800 |
| 2022-03-16 | 5.300 | 5.400 | 5.070 | 5.350 | 5.350 | 6,705,390 |
| 2022-03-15 | 5.440 | 5.510 | 5.170 | 5.200 | 5.200 | 7,336,386 |
| 2022-03-14 | 5.510 | 5.680 | 5.510 | 5.510 | 5.510 | 5,372,686 |
| 2022-03-11 | 5.610 | 5.650 | 5.440 | 5.620 | 5.620 | 5,171,700 |
| 2022-03-10 | 5.520 | 5.720 | 5.520 | 5.600 | 5.600 | 6,087,800 |
| 2022-03-09 | 5.470 | 5.560 | 5.100 | 5.420 | 5.420 | 8,097,100 |
| 2022-03-08 | 5.750 | 5.750 | 5.450 | 5.480 | 5.480 | 6,884,800 |
| 2022-03-07 | 5.620 | 5.810 | 5.500 | 5.640 | 5.640 | 5,720,600 |
| 2022-03-04 | 5.810 | 5.890 | 5.660 | 5.680 | 5.680 | 8,056,400 |
| 2022-03-03 | 5.950 | 5.970 | 5.780 | 5.810 | 5.810 | 7,169,200 |
| 2022-03-02 | 5.880 | 5.990 | 5.850 | 5.940 | 5.940 | 5,977,100 |
| 2022-03-01 | 5.830 | 6.010 | 5.750 | 5.910 | 5.910 | 7,427,040 |
| 2022-02-28 | 5.830 | 5.950 | 5.690 | 5.840 | 5.840 | 7,537,920 |
| 2022-02-25 | 5.890 | 6.000 | 5.700 | 5.830 | 5.830 | 9,852,380 |
| 2022-02-24 | 6.010 | 6.100 | 5.760 | 5.860 | 5.860 | 15,492,920 |
| 2022-02-23 | 5.860 | 6.090 | 5.850 | 6.030 | 6.030 | 12,676,740 |
| 2022-02-22 | 5.830 | 6.100 | 5.780 | 5.900 | 5.900 | 16,770,657 |
| 2022-02-21 | 5.740 | 5.940 | 5.740 | 5.880 | 5.880 | 10,641,379 |
| 2022-02-18 | 5.630 | 5.800 | 5.580 | 5.790 | 5.790 | 9,774,038 |
| 2022-02-17 | 5.710 | 5.840 | 5.630 | 5.650 | 5.650 | 9,819,077 |
| 2022-02-16 | 5.820 | 5.860 | 5.670 | 5.710 | 5.710 | 8,913,680 |
| 2022-02-15 | 5.700 | 5.860 | 5.630 | 5.800 | 5.800 | 14,038,413 |
| 2022-02-14 | 5.510 | 5.780 | 5.430 | 5.750 | 5.750 | 18,743,420 |
| 2022-02-11 | 5.520 | 5.570 | 5.420 | 5.510 | 5.510 | 10,250,532 |
| 2022-02-10 | 5.600 | 5.600 | 5.450 | 5.500 | 5.500 | 9,707,858 |
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.