Hanma Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.780 | 5.000 | 4.780 | 4.840 | 4.840 | 7,628,919 |
| 2024-04-29 | 4.760 | 4.860 | 4.680 | 4.780 | 4.780 | 9,250,700 |
| 2024-04-26 | 4.640 | 4.850 | 4.630 | 4.810 | 4.810 | 8,171,340 |
| 2024-04-25 | 4.890 | 4.970 | 4.660 | 4.670 | 4.670 | 12,770,610 |
| 2024-04-24 | 4.920 | 5.030 | 4.780 | 4.910 | 4.910 | 9,075,717 |
| 2024-04-23 | 4.760 | 4.940 | 4.750 | 4.900 | 4.900 | 10,983,520 |
| 2024-04-22 | 4.680 | 4.710 | 4.500 | 4.710 | 4.710 | 10,632,869 |
| 2024-04-19 | 4.600 | 4.640 | 4.430 | 4.490 | 4.490 | 7,835,783 |
| 2024-04-18 | 4.550 | 4.730 | 4.490 | 4.490 | 4.490 | 18,479,047 |
| 2024-04-17 | 4.690 | 4.910 | 4.690 | 4.730 | 4.730 | 22,975,038 |
| 2024-04-16 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 2,429,300 |
| 2024-04-15 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 2,338,800 |
| 2024-04-12 | 5.310 | 5.530 | 5.180 | 5.190 | 5.190 | 25,645,466 |
| 2024-04-11 | 5.050 | 5.290 | 5.050 | 5.290 | 5.290 | 21,489,610 |
| 2024-04-10 | 4.750 | 5.040 | 4.720 | 5.040 | 5.040 | 23,453,898 |
| 2024-04-09 | 4.810 | 4.810 | 4.570 | 4.800 | 4.800 | 36,940,514 |
| 2024-04-08 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 11,572,109 |
| 2024-04-03 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 22,109,800 |
| 2024-04-02 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 769,000 |
| 2024-04-01 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 1,663,600 |
| 2024-03-29 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2024-03-28 | 4.840 | 5.170 | 4.820 | 5.080 | 5.080 | 24,786,226 |
| 2024-03-27 | 5.050 | 5.230 | 4.800 | 4.840 | 4.840 | 24,657,891 |
| 2024-03-26 | 5.200 | 5.420 | 5.030 | 5.130 | 5.130 | 30,115,692 |
| 2024-03-25 | 5.510 | 5.750 | 5.290 | 5.290 | 5.290 | 40,405,093 |
| 2024-03-22 | 5.800 | 6.200 | 5.630 | 5.880 | 5.880 | 47,761,040 |
| 2024-03-21 | 6.190 | 6.390 | 5.930 | 5.960 | 5.960 | 69,335,640 |
| 2024-03-20 | 5.400 | 5.810 | 5.300 | 5.810 | 5.810 | 28,915,949 |
| 2024-03-19 | 5.250 | 5.390 | 5.120 | 5.280 | 5.280 | 28,390,852 |
| 2024-03-18 | 5.110 | 5.320 | 5.110 | 5.250 | 5.250 | 22,744,448 |
| 2024-03-15 | 5.000 | 5.150 | 4.960 | 5.100 | 5.100 | 16,121,296 |
| 2024-03-14 | 5.200 | 5.270 | 5.000 | 5.030 | 5.030 | 19,578,180 |
| 2024-03-13 | 5.330 | 5.330 | 5.150 | 5.170 | 5.170 | 23,588,860 |
| 2024-03-12 | 5.100 | 5.460 | 5.100 | 5.290 | 5.290 | 34,467,980 |
| 2024-03-11 | 5.150 | 5.180 | 4.930 | 5.080 | 5.080 | 23,808,910 |
| 2024-03-08 | 5.250 | 5.270 | 5.040 | 5.110 | 5.110 | 30,546,912 |
| 2024-03-07 | 5.400 | 5.620 | 5.250 | 5.330 | 5.330 | 31,711,585 |
| 2024-03-06 | 5.450 | 5.560 | 5.310 | 5.400 | 5.400 | 31,776,498 |
| 2024-03-05 | 5.650 | 5.820 | 5.370 | 5.630 | 5.630 | 49,987,379 |
| 2024-03-04 | 5.620 | 5.700 | 5.260 | 5.370 | 5.370 | 52,736,446 |
| 2024-03-01 | 6.120 | 6.350 | 5.560 | 5.760 | 5.760 | 78,764,000 |
| 2024-02-29 | 4.770 | 5.830 | 4.770 | 5.830 | 5.830 | 77,066,596 |
| 2024-02-28 | 5.890 | 6.480 | 5.300 | 5.300 | 5.300 | 87,366,759 |
| 2024-02-27 | 5.350 | 5.890 | 5.180 | 5.890 | 5.890 | 36,526,967 |
| 2024-02-26 | 4.860 | 5.350 | 4.720 | 5.350 | 5.350 | 53,977,599 |
| 2024-02-23 | 4.400 | 4.860 | 4.310 | 4.860 | 4.860 | 39,823,566 |
| 2024-02-22 | 4.030 | 4.420 | 4.010 | 4.420 | 4.420 | 44,245,054 |
| 2024-02-21 | 3.630 | 4.020 | 3.630 | 4.020 | 4.020 | 24,274,842 |
| 2024-02-20 | 3.820 | 3.820 | 3.510 | 3.650 | 3.650 | 37,020,343 |
| 2024-02-19 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 3,940,501 |
| 2024-02-08 | 2.980 | 3.150 | 2.950 | 3.150 | 3.150 | 9,989,301 |
| 2024-02-07 | 3.110 | 3.160 | 2.760 | 2.860 | 2.860 | 25,142,626 |
| 2024-02-06 | 3.140 | 3.310 | 3.070 | 3.070 | 3.070 | 25,981,003 |
| 2024-02-05 | 3.690 | 3.780 | 3.410 | 3.410 | 3.410 | 17,084,897 |
| 2024-02-02 | 3.670 | 3.980 | 3.570 | 3.790 | 3.790 | 30,038,479 |
| 2024-02-01 | 3.860 | 4.240 | 3.860 | 3.860 | 3.860 | 52,606,744 |
| 2024-01-31 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 2,237,500 |
| 2024-01-30 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 1,319,900 |
| 2024-01-29 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 4,748,300 |
| 2024-01-26 | 5.770 | 6.140 | 5.720 | 5.890 | 5.890 | 15,234,204 |
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.