Nanjing Huamai Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	12.260	12.970	12.160	12.750	12.735	4,914,839
2022-02-07	12.740	12.740	12.090	12.150	12.135	3,695,100
2022-01-28	11.830	12.760	11.830	12.550	12.535	4,651,819
2022-01-27	12.240	12.310	11.860	11.860	11.846	3,021,100
2022-01-26	12.350	12.610	12.190	12.300	12.285	3,111,500
2022-01-25	12.860	13.200	12.330	12.500	12.485	7,082,433
2022-01-24	13.090	13.600	12.110	12.750	12.735	10,912,521
2022-01-21	13.150	14.430	13.100	13.450	13.434	12,848,575
2022-01-20	14.280	14.410	13.030	13.120	13.104	9,579,720
2022-01-19	13.600	13.870	13.420	13.810	13.793	2,518,800
2022-01-18	13.690	13.790	13.450	13.470	13.454	2,628,100
2022-01-17	13.580	13.830	13.580	13.690	13.673	2,519,679
2022-01-14	13.550	13.850	13.460	13.540	13.524	2,718,864
2022-01-13	13.640	13.980	13.600	13.670	13.653	3,222,352
2022-01-12	13.160	13.670	13.110	13.530	13.514	2,649,100
2022-01-11	13.260	13.310	13.080	13.270	13.254	1,737,100
2022-01-10	13.590	13.660	13.080	13.180	13.164	4,492,600
2022-01-07	13.570	13.740	13.390	13.660	13.643	3,369,755
2022-01-06	13.500	13.630	13.300	13.620	13.604	3,169,148
2022-01-05	13.460	13.590	13.170	13.370	13.354	2,181,865
2022-01-04	13.150	13.500	13.110	13.460	13.444	2,415,900
2021-12-31	12.990	13.380	12.900	13.100	13.084	2,691,995
2021-12-30	12.860	13.120	12.810	13.000	12.984	2,006,340
2021-12-29	12.950	12.960	12.740	12.820	12.805	1,976,807
2021-12-28	12.610	13.140	12.530	12.960	12.944	3,832,972
2021-12-27	12.100	12.650	12.000	12.590	12.575	3,973,500
2021-12-24	12.370	12.550	12.100	12.260	12.245	2,270,451
2021-12-23	12.540	12.680	12.340	12.360	12.345	3,426,400
2021-12-22	12.510	12.620	12.420	12.550	12.535	1,248,800
2021-12-21	12.360	12.540	12.360	12.500	12.485	1,211,100
2021-12-20	12.430	12.460	12.260	12.300	12.285	1,164,435
2021-12-17	12.410	12.560	12.300	12.430	12.415	1,507,171
2021-12-16	12.220	12.490	12.110	12.420	12.405	2,581,014
2021-12-15	12.160	12.220	12.070	12.200	12.185	1,288,500
2021-12-14	12.230	12.230	12.000	12.150	12.135	1,293,695
2021-12-13	12.180	12.180	11.950	11.990	11.976	1,040,500
2021-12-10	11.950	12.070	11.840	12.060	12.045	1,035,614
2021-12-09	11.900	12.080	11.810	11.930	11.916	1,761,085
2021-12-08	12.000	12.070	11.830	11.850	11.836	1,515,493
2021-12-07	12.100	12.260	11.900	12.000	11.986	1,393,700
2021-12-06	12.600	12.600	12.120	12.140	12.125	1,114,514
2021-12-03	12.540	12.660	12.440	12.470	12.455	807,700
2021-12-02	12.760	12.860	12.490	12.540	12.525	1,606,500
2021-12-01	12.380	12.730	12.200	12.680	12.665	1,802,500
2021-11-30	12.200	12.480	12.110	12.350	12.335	1,345,500
2021-11-29	12.100	12.200	12.000	12.050	12.035	1,042,900
2021-11-26	12.400	12.450	12.170	12.200	12.185	899,400
2021-11-25	12.560	12.590	12.360	12.400	12.385	730,200
2021-11-24	12.380	12.610	12.250	12.510	12.495	1,481,842
2021-11-23	12.300	12.360	12.150	12.320	12.305	1,626,239
2021-11-22	12.380	12.430	12.290	12.340	12.325	699,200
2021-11-19	12.080	12.440	12.060	12.390	12.375	1,534,938
2021-11-18	12.450	12.480	12.120	12.120	12.105	1,444,300
2021-11-17	12.220	12.460	12.160	12.450	12.435	1,277,300
2021-11-16	12.350	12.460	12.150	12.190	12.175	966,600
2021-11-15	12.150	12.470	12.150	12.400	12.385	1,893,500
2021-11-12	12.120	12.190	12.000	12.150	12.135	956,593
2021-11-11	11.990	12.160	11.910	12.120	12.105	1,271,800
2021-11-10	11.750	12.010	11.720	12.010	11.995	1,153,800
2021-11-09	11.930	11.970	11.620	11.790	11.776	755,400

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-22	0.0120 CNY
2021-05-10	0.0530 CNY
2020-06-19	0.0530 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.