Hunan Huamin Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.630 | 5.670 | 5.460 | 5.600 | 5.600 | 16,106,158 |
| 2022-02-08 | 5.010 | 5.980 | 5.010 | 5.550 | 5.550 | 23,705,110 |
| 2022-02-07 | 5.040 | 5.150 | 4.960 | 5.060 | 5.060 | 4,665,300 |
| 2022-01-28 | 4.880 | 5.040 | 4.760 | 5.000 | 5.000 | 4,976,480 |
| 2022-01-27 | 4.950 | 4.980 | 4.760 | 4.760 | 4.760 | 5,417,000 |
| 2022-01-26 | 5.070 | 5.140 | 4.880 | 4.940 | 4.940 | 6,786,100 |
| 2022-01-25 | 5.430 | 5.440 | 5.050 | 5.070 | 5.070 | 10,295,900 |
| 2022-01-24 | 5.410 | 5.470 | 5.310 | 5.400 | 5.400 | 8,545,480 |
| 2022-01-21 | 5.210 | 5.530 | 5.170 | 5.390 | 5.390 | 14,410,180 |
| 2022-01-20 | 5.550 | 5.550 | 5.230 | 5.250 | 5.250 | 9,599,400 |
| 2022-01-19 | 5.150 | 5.550 | 5.120 | 5.470 | 5.470 | 20,821,500 |
| 2022-01-18 | 5.350 | 5.350 | 5.140 | 5.140 | 5.140 | 7,339,620 |
| 2022-01-17 | 5.230 | 5.370 | 5.230 | 5.320 | 5.320 | 4,369,170 |
| 2022-01-14 | 5.330 | 5.420 | 5.210 | 5.230 | 5.230 | 6,131,212 |
| 2022-01-13 | 5.440 | 5.500 | 5.370 | 5.390 | 5.390 | 4,724,003 |
| 2022-01-12 | 5.390 | 5.490 | 5.350 | 5.460 | 5.460 | 7,319,600 |
| 2022-01-11 | 5.390 | 5.520 | 5.340 | 5.390 | 5.390 | 5,738,001 |
| 2022-01-10 | 5.340 | 5.390 | 5.260 | 5.390 | 5.390 | 4,840,396 |
| 2022-01-07 | 5.410 | 5.470 | 5.320 | 5.340 | 5.340 | 6,357,983 |
| 2022-01-06 | 5.280 | 5.490 | 5.240 | 5.410 | 5.410 | 9,534,300 |
| 2022-01-05 | 5.310 | 5.350 | 5.230 | 5.280 | 5.280 | 5,072,800 |
| 2022-01-04 | 5.180 | 5.350 | 5.150 | 5.330 | 5.330 | 7,750,406 |
| 2021-12-31 | 5.190 | 5.190 | 5.120 | 5.150 | 5.150 | 4,032,700 |
| 2021-12-30 | 5.090 | 5.180 | 5.070 | 5.160 | 5.160 | 3,720,160 |
| 2021-12-29 | 5.100 | 5.120 | 5.050 | 5.100 | 5.100 | 4,123,040 |
| 2021-12-28 | 5.080 | 5.150 | 5.080 | 5.120 | 5.120 | 3,776,400 |
| 2021-12-27 | 5.150 | 5.160 | 5.050 | 5.120 | 5.120 | 3,400,700 |
| 2021-12-24 | 5.260 | 5.330 | 5.100 | 5.110 | 5.110 | 6,539,080 |
| 2021-12-23 | 5.330 | 5.360 | 5.260 | 5.290 | 5.290 | 6,712,700 |
| 2021-12-22 | 5.400 | 5.500 | 5.380 | 5.430 | 5.430 | 7,492,820 |
| 2021-12-21 | 5.310 | 5.440 | 5.300 | 5.440 | 5.440 | 5,199,220 |
| 2021-12-20 | 5.460 | 5.470 | 5.300 | 5.300 | 5.300 | 5,415,900 |
| 2021-12-17 | 5.400 | 5.480 | 5.300 | 5.430 | 5.430 | 8,446,400 |
| 2021-12-16 | 5.360 | 5.440 | 5.350 | 5.370 | 5.370 | 6,431,860 |
| 2021-12-15 | 5.250 | 5.430 | 5.200 | 5.350 | 5.350 | 8,441,520 |
| 2021-12-14 | 5.200 | 5.280 | 5.150 | 5.240 | 5.240 | 5,362,040 |
| 2021-12-13 | 5.210 | 5.230 | 5.140 | 5.190 | 5.190 | 3,708,900 |
| 2021-12-10 | 5.200 | 5.200 | 5.150 | 5.190 | 5.190 | 4,059,863 |
| 2021-12-09 | 5.280 | 5.300 | 5.180 | 5.210 | 5.210 | 4,693,645 |
| 2021-12-08 | 5.200 | 5.330 | 5.120 | 5.280 | 5.280 | 4,864,700 |
| 2021-12-07 | 5.250 | 5.330 | 5.120 | 5.180 | 5.180 | 4,299,000 |
| 2021-12-06 | 5.400 | 5.410 | 5.210 | 5.230 | 5.230 | 6,331,316 |
| 2021-12-03 | 5.450 | 5.470 | 5.340 | 5.350 | 5.350 | 5,396,100 |
| 2021-12-02 | 5.550 | 5.560 | 5.380 | 5.390 | 5.390 | 6,786,300 |
| 2021-12-01 | 5.170 | 5.540 | 5.150 | 5.490 | 5.490 | 13,764,810 |
| 2021-11-30 | 5.140 | 5.230 | 5.090 | 5.180 | 5.180 | 5,891,194 |
| 2021-11-29 | 5.260 | 5.350 | 5.100 | 5.110 | 5.110 | 7,108,400 |
| 2021-11-26 | 5.290 | 5.320 | 5.180 | 5.300 | 5.300 | 5,504,083 |
| 2021-11-25 | 5.390 | 5.420 | 5.280 | 5.280 | 5.280 | 5,585,700 |
| 2021-11-24 | 5.390 | 5.400 | 5.270 | 5.350 | 5.350 | 6,606,832 |
| 2021-11-23 | 5.450 | 5.500 | 5.320 | 5.350 | 5.350 | 9,314,500 |
| 2021-11-22 | 5.640 | 5.850 | 5.440 | 5.500 | 5.500 | 13,457,300 |
| 2021-11-19 | 5.360 | 5.470 | 5.310 | 5.460 | 5.460 | 4,557,500 |
| 2021-11-18 | 5.500 | 5.520 | 5.380 | 5.390 | 5.390 | 4,210,400 |
| 2021-11-17 | 5.320 | 5.480 | 5.310 | 5.470 | 5.470 | 4,542,200 |
| 2021-11-16 | 5.480 | 5.550 | 5.330 | 5.350 | 5.350 | 6,172,360 |
| 2021-11-15 | 5.360 | 5.430 | 5.320 | 5.430 | 5.430 | 5,507,600 |
| 2021-11-12 | 5.270 | 5.420 | 5.270 | 5.350 | 5.350 | 4,852,900 |
| 2021-11-11 | 5.390 | 5.510 | 5.310 | 5.320 | 5.320 | 9,642,038 |
| 2021-11-10 | 5.300 | 5.390 | 5.260 | 5.390 | 5.390 | 9,142,745 |
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.