Hunan Huamin Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.580 | 7.800 | 7.240 | 7.320 | 7.320 | 16,482,300 |
| 2024-10-28 | 7.570 | 7.880 | 7.500 | 7.590 | 7.590 | 22,455,039 |
| 2024-10-25 | 7.210 | 7.840 | 7.160 | 7.670 | 7.670 | 24,575,660 |
| 2024-10-24 | 7.830 | 7.980 | 7.290 | 7.320 | 7.320 | 27,688,319 |
| 2024-10-23 | 7.880 | 8.470 | 7.490 | 8.030 | 8.030 | 41,341,014 |
| 2024-10-22 | 6.780 | 8.110 | 6.760 | 7.880 | 7.880 | 29,760,993 |
| 2024-10-21 | 6.680 | 6.940 | 6.650 | 6.770 | 6.770 | 14,178,000 |
| 2024-10-18 | 6.560 | 6.700 | 6.410 | 6.680 | 6.680 | 12,322,407 |
| 2024-10-17 | 6.640 | 6.730 | 6.530 | 6.550 | 6.550 | 5,884,000 |
| 2024-10-16 | 6.590 | 6.680 | 6.500 | 6.610 | 6.610 | 7,260,200 |
| 2024-10-15 | 6.870 | 6.890 | 6.610 | 6.650 | 6.650 | 10,055,500 |
| 2024-10-14 | 6.590 | 6.930 | 6.470 | 6.900 | 6.900 | 10,000,938 |
| 2024-10-11 | 6.820 | 6.900 | 6.450 | 6.540 | 6.540 | 8,027,671 |
| 2024-10-10 | 6.900 | 7.130 | 6.780 | 6.920 | 6.920 | 10,298,358 |
| 2024-10-09 | 7.640 | 7.710 | 6.800 | 6.850 | 6.850 | 17,242,814 |
| 2024-10-08 | 8.620 | 8.810 | 7.560 | 8.100 | 8.100 | 31,370,108 |
| 2024-09-30 | 7.100 | 7.700 | 6.860 | 7.560 | 7.560 | 21,447,947 |
| 2024-09-27 | 6.430 | 6.930 | 6.400 | 6.800 | 6.800 | 13,502,603 |
| 2024-09-26 | 6.230 | 6.390 | 6.150 | 6.340 | 6.340 | 6,726,693 |
| 2024-09-25 | 6.250 | 6.470 | 6.240 | 6.290 | 6.290 | 7,956,800 |
| 2024-09-24 | 6.330 | 6.410 | 6.070 | 6.240 | 6.240 | 9,552,207 |
| 2024-09-23 | 6.630 | 6.980 | 6.250 | 6.380 | 6.380 | 13,068,607 |
| 2024-09-20 | 6.170 | 6.480 | 6.030 | 6.440 | 6.440 | 7,343,900 |
| 2024-09-19 | 6.010 | 6.220 | 6.010 | 6.150 | 6.150 | 1,840,761 |
| 2024-09-18 | 6.070 | 6.150 | 5.930 | 6.010 | 6.010 | 1,803,100 |
| 2024-09-13 | 6.210 | 6.260 | 6.070 | 6.070 | 6.070 | 1,877,400 |
| 2024-09-12 | 6.310 | 6.400 | 6.210 | 6.210 | 6.210 | 2,509,500 |
| 2024-09-11 | 6.200 | 6.360 | 6.190 | 6.240 | 6.240 | 1,423,900 |
| 2024-09-10 | 6.260 | 6.330 | 6.130 | 6.260 | 6.260 | 2,450,101 |
| 2024-09-09 | 6.150 | 6.390 | 6.080 | 6.260 | 6.260 | 1,754,093 |
| 2024-09-06 | 6.350 | 6.430 | 6.220 | 6.220 | 6.220 | 3,674,190 |
| 2024-09-05 | 6.330 | 6.580 | 6.250 | 6.440 | 6.440 | 4,923,100 |
| 2024-09-04 | 6.290 | 6.750 | 6.240 | 6.350 | 6.350 | 6,788,100 |
| 2024-09-03 | 6.220 | 6.330 | 6.160 | 6.320 | 6.320 | 1,916,700 |
| 2024-09-02 | 6.350 | 6.420 | 6.200 | 6.220 | 6.220 | 2,675,100 |
| 2024-08-30 | 6.380 | 6.510 | 6.250 | 6.410 | 6.410 | 4,847,200 |
| 2024-08-29 | 6.070 | 6.700 | 6.070 | 6.390 | 6.390 | 8,323,943 |
| 2024-08-28 | 5.960 | 6.300 | 5.770 | 6.130 | 6.130 | 5,642,400 |
| 2024-08-27 | 6.100 | 6.400 | 6.000 | 6.100 | 6.100 | 6,090,000 |
| 2024-08-26 | 6.160 | 6.240 | 6.110 | 6.120 | 6.120 | 1,890,000 |
| 2024-08-23 | 6.320 | 6.410 | 6.120 | 6.150 | 6.150 | 3,352,001 |
| 2024-08-22 | 6.630 | 6.650 | 6.370 | 6.400 | 6.400 | 2,924,200 |
| 2024-08-21 | 6.580 | 6.780 | 6.580 | 6.650 | 6.650 | 3,274,900 |
| 2024-08-20 | 6.890 | 6.900 | 6.620 | 6.630 | 6.630 | 3,368,500 |
| 2024-08-19 | 6.900 | 7.040 | 6.810 | 6.890 | 6.890 | 2,938,200 |
| 2024-08-16 | 6.900 | 7.190 | 6.870 | 7.020 | 7.020 | 6,096,500 |
| 2024-08-15 | 6.950 | 7.030 | 6.850 | 7.000 | 7.000 | 3,999,978 |
| 2024-08-14 | 6.770 | 7.040 | 6.640 | 6.940 | 6.940 | 5,515,100 |
| 2024-08-13 | 6.680 | 6.830 | 6.630 | 6.770 | 6.770 | 3,486,200 |
| 2024-08-12 | 6.730 | 6.900 | 6.610 | 6.760 | 6.760 | 2,729,600 |
| 2024-08-09 | 6.870 | 7.100 | 6.750 | 6.800 | 6.800 | 4,824,200 |
| 2024-08-08 | 7.130 | 7.170 | 6.800 | 6.920 | 6.920 | 9,854,459 |
| 2024-08-07 | 6.580 | 7.310 | 6.390 | 7.300 | 7.300 | 13,374,879 |
| 2024-08-06 | 6.190 | 6.530 | 6.150 | 6.510 | 6.510 | 6,065,759 |
| 2024-08-05 | 6.120 | 6.240 | 6.100 | 6.110 | 6.110 | 2,129,537 |
| 2024-08-02 | 6.220 | 6.310 | 6.150 | 6.170 | 6.170 | 2,316,000 |
| 2024-08-01 | 6.150 | 6.310 | 6.150 | 6.240 | 6.240 | 1,795,600 |
| 2024-07-31 | 6.090 | 6.250 | 6.030 | 6.220 | 6.220 | 2,748,200 |
| 2024-07-30 | 6.100 | 6.200 | 6.060 | 6.080 | 6.080 | 1,751,500 |
| 2024-07-29 | 6.120 | 6.180 | 6.020 | 6.110 | 6.110 | 1,385,500 |
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.