Nanjing Huamai Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 11.930 | 11.970 | 11.620 | 11.790 | 11.776 | 755,400 |
| 2021-11-08 | 11.650 | 11.720 | 11.520 | 11.690 | 11.676 | 572,300 |
| 2021-11-05 | 11.580 | 11.750 | 11.570 | 11.650 | 11.636 | 734,593 |
| 2021-11-04 | 11.390 | 11.650 | 11.390 | 11.610 | 11.596 | 841,000 |
| 2021-11-03 | 11.320 | 11.560 | 11.320 | 11.390 | 11.376 | 640,500 |
| 2021-11-02 | 11.610 | 11.680 | 11.230 | 11.320 | 11.306 | 1,066,400 |
| 2021-11-01 | 11.630 | 11.650 | 11.300 | 11.520 | 11.506 | 935,400 |
| 2021-10-29 | 11.510 | 11.750 | 11.280 | 11.650 | 11.636 | 863,307 |
| 2021-10-28 | 11.470 | 11.580 | 11.200 | 11.250 | 11.236 | 1,149,700 |
| 2021-10-27 | 11.830 | 11.890 | 11.450 | 11.490 | 11.476 | 1,337,200 |
| 2021-10-26 | 11.910 | 11.960 | 11.840 | 11.920 | 11.906 | 556,500 |
| 2021-10-25 | 11.840 | 11.930 | 11.700 | 11.930 | 11.916 | 557,040 |
| 2021-10-22 | 11.900 | 12.000 | 11.830 | 11.840 | 11.826 | 815,700 |
| 2021-10-21 | 12.000 | 12.170 | 11.890 | 11.930 | 11.916 | 957,680 |
| 2021-10-20 | 12.260 | 12.270 | 12.000 | 12.010 | 11.995 | 1,361,200 |
| 2021-10-19 | 12.350 | 12.400 | 12.170 | 12.260 | 12.245 | 657,200 |
| 2021-10-18 | 12.310 | 12.410 | 12.230 | 12.350 | 12.335 | 508,800 |
| 2021-10-15 | 12.410 | 12.450 | 12.300 | 12.310 | 12.295 | 728,500 |
| 2021-10-14 | 12.510 | 12.530 | 12.320 | 12.370 | 12.355 | 1,032,096 |
← NewerPage 21 of 21 · 1,219 trading days
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.