Hanma Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.030 | 4.050 | 3.990 | 4.000 | 4.000 | 2,619,700 |
| 2024-07-26 | 3.930 | 4.080 | 3.930 | 4.050 | 4.050 | 4,614,800 |
| 2024-07-25 | 3.870 | 3.920 | 3.840 | 3.900 | 3.900 | 1,826,700 |
| 2024-07-24 | 3.960 | 3.980 | 3.830 | 3.860 | 3.860 | 3,197,300 |
| 2024-07-23 | 4.030 | 4.130 | 3.970 | 3.970 | 3.970 | 2,890,800 |
| 2024-07-22 | 3.960 | 4.040 | 3.950 | 4.040 | 4.040 | 2,817,900 |
| 2024-07-19 | 3.960 | 3.960 | 3.910 | 3.950 | 3.950 | 1,434,600 |
| 2024-07-18 | 3.970 | 3.990 | 3.910 | 3.940 | 3.940 | 2,054,300 |
| 2024-07-17 | 3.990 | 4.020 | 3.940 | 3.970 | 3.970 | 1,345,058 |
| 2024-07-16 | 3.930 | 4.060 | 3.910 | 4.020 | 4.020 | 2,568,548 |
| 2024-07-15 | 4.110 | 4.130 | 3.920 | 3.940 | 3.940 | 4,408,627 |
| 2024-07-12 | 3.980 | 4.180 | 3.980 | 4.120 | 4.120 | 3,651,500 |
| 2024-07-11 | 3.980 | 4.030 | 3.950 | 3.980 | 3.980 | 3,071,300 |
| 2024-07-10 | 3.950 | 4.030 | 3.930 | 3.940 | 3.940 | 1,817,500 |
| 2024-07-09 | 3.970 | 4.030 | 3.860 | 3.970 | 3.970 | 1,826,300 |
| 2024-07-08 | 4.060 | 4.110 | 3.960 | 3.960 | 3.960 | 2,544,100 |
| 2024-07-05 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-07-04 | 4.150 | 4.210 | 4.020 | 4.050 | 4.050 | 3,299,200 |
| 2024-07-03 | 4.150 | 4.220 | 4.130 | 4.140 | 4.140 | 1,536,600 |
| 2024-07-02 | 4.140 | 4.290 | 4.140 | 4.140 | 4.140 | 3,130,800 |
| 2024-07-01 | 3.960 | 4.190 | 3.910 | 4.170 | 4.170 | 3,740,300 |
| 2024-06-28 | 3.850 | 4.030 | 3.850 | 3.990 | 3.990 | 2,745,100 |
| 2024-06-27 | 3.930 | 4.010 | 3.880 | 3.890 | 3.890 | 2,217,792 |
| 2024-06-26 | 3.790 | 4.040 | 3.720 | 3.960 | 3.960 | 5,881,001 |
| 2024-06-25 | 4.070 | 4.150 | 3.900 | 3.900 | 3.900 | 5,216,001 |
| 2024-06-24 | 4.250 | 4.290 | 4.040 | 4.100 | 4.100 | 8,682,422 |
| 2024-06-21 | 4.370 | 4.450 | 4.250 | 4.250 | 4.250 | 3,840,300 |
| 2024-06-20 | 4.530 | 4.530 | 4.370 | 4.370 | 4.370 | 2,825,000 |
| 2024-06-19 | 4.500 | 4.570 | 4.450 | 4.520 | 4.520 | 2,776,011 |
| 2024-06-18 | 4.560 | 4.560 | 4.490 | 4.500 | 4.500 | 1,837,500 |
| 2024-06-17 | 4.400 | 4.590 | 4.390 | 4.510 | 4.510 | 3,595,213 |
| 2024-06-14 | 4.380 | 4.420 | 4.330 | 4.390 | 4.390 | 1,619,093 |
| 2024-06-13 | 4.380 | 4.420 | 4.350 | 4.360 | 4.360 | 2,106,000 |
| 2024-06-12 | 4.320 | 4.440 | 4.260 | 4.390 | 4.390 | 3,268,569 |
| 2024-06-11 | 4.340 | 4.370 | 4.260 | 4.330 | 4.330 | 2,045,300 |
| 2024-06-07 | 4.380 | 4.410 | 4.200 | 4.340 | 4.340 | 4,298,821 |
| 2024-06-06 | 4.530 | 4.590 | 4.320 | 4.320 | 4.320 | 9,930,991 |
| 2024-06-05 | 4.530 | 4.630 | 4.520 | 4.550 | 4.550 | 3,135,783 |
| 2024-06-04 | 4.500 | 4.700 | 4.500 | 4.530 | 4.530 | 5,231,701 |
| 2024-06-03 | 4.740 | 4.740 | 4.500 | 4.560 | 4.560 | 8,168,510 |
| 2024-05-31 | 4.510 | 4.740 | 4.510 | 4.740 | 4.740 | 13,898,298 |
| 2024-05-30 | 4.360 | 4.570 | 4.350 | 4.510 | 4.510 | 5,967,715 |
| 2024-05-29 | 4.400 | 4.470 | 4.350 | 4.390 | 4.390 | 3,421,010 |
| 2024-05-28 | 4.340 | 4.570 | 4.320 | 4.430 | 4.430 | 4,854,900 |
| 2024-05-27 | 4.520 | 4.540 | 4.270 | 4.380 | 4.380 | 11,532,900 |
| 2024-05-24 | 4.490 | 4.520 | 4.430 | 4.490 | 4.490 | 4,440,992 |
| 2024-05-23 | 4.510 | 4.570 | 4.490 | 4.490 | 4.490 | 3,122,483 |
| 2024-05-22 | 4.600 | 4.660 | 4.500 | 4.510 | 4.510 | 8,060,783 |
| 2024-05-21 | 4.710 | 4.720 | 4.630 | 4.630 | 4.630 | 4,309,400 |
| 2024-05-20 | 4.730 | 4.840 | 4.710 | 4.720 | 4.720 | 6,341,673 |
| 2024-05-17 | 4.870 | 4.890 | 4.730 | 4.760 | 4.760 | 10,661,000 |
| 2024-05-16 | 4.570 | 4.770 | 4.510 | 4.770 | 4.770 | 12,098,077 |
| 2024-05-15 | 4.540 | 4.570 | 4.450 | 4.540 | 4.540 | 6,303,100 |
| 2024-05-14 | 4.360 | 4.630 | 4.360 | 4.550 | 4.550 | 7,023,210 |
| 2024-05-13 | 4.510 | 4.590 | 4.470 | 4.540 | 4.540 | 4,047,030 |
| 2024-05-10 | 4.730 | 4.750 | 4.510 | 4.530 | 4.530 | 6,164,300 |
| 2024-05-09 | 4.560 | 4.800 | 4.560 | 4.710 | 4.710 | 6,842,900 |
| 2024-05-08 | 4.780 | 4.810 | 4.580 | 4.580 | 4.580 | 7,001,500 |
| 2024-05-07 | 4.820 | 4.840 | 4.750 | 4.770 | 4.770 | 4,847,511 |
| 2024-05-06 | 4.860 | 4.920 | 4.760 | 4.800 | 4.800 | 5,745,909 |
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.