Hanma Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.510	5.770	5.440	5.740	5.740	11,779,043
2024-01-24	5.730	5.730	5.310	5.520	5.520	10,054,761
2024-01-23	5.400	5.450	5.250	5.380	5.380	7,448,993
2024-01-22	5.740	5.800	5.400	5.400	5.400	9,959,194
2024-01-19	5.890	5.970	5.740	5.740	5.740	6,864,200
2024-01-18	5.860	6.020	5.680	5.910	5.910	10,338,397
2024-01-17	6.080	6.120	5.930	5.940	5.940	9,583,700
2024-01-16	6.430	6.430	6.080	6.150	6.150	14,456,831
2024-01-15	6.590	6.700	6.200	6.370	6.370	25,240,492
2024-01-12	6.040	6.120	6.010	6.090	6.090	8,171,900
2024-01-11	5.900	6.070	5.870	6.070	6.070	7,579,000
2024-01-10	5.970	5.980	5.850	5.880	5.880	6,259,696
2024-01-09	6.000	6.090	5.930	5.980	5.980	6,850,800
2024-01-08	6.180	6.250	5.970	5.970	5.970	11,500,059
2024-01-05	6.320	6.540	6.160	6.180	6.180	24,626,307
2024-01-04	6.170	6.470	6.150	6.260	6.260	18,740,900
2024-01-03	6.050	6.340	6.010	6.190	6.190	14,136,457
2024-01-02	6.080	6.180	6.010	6.060	6.060	9,392,500
2023-12-29	5.990	6.240	5.930	6.050	6.050	14,405,398
2023-12-28	5.940	6.040	5.870	5.980	5.980	9,024,871
2023-12-27	6.010	6.070	5.880	5.940	5.940	9,186,403
2023-12-26	6.250	6.250	5.980	5.990	5.990	13,661,339
2023-12-25	6.290	6.380	6.090	6.250	6.250	12,802,800
2023-12-22	6.420	6.440	6.280	6.320	6.320	10,946,915
2023-12-21	6.200	6.470	6.180	6.430	6.430	16,514,849
2023-12-20	6.630	6.660	6.310	6.320	6.320	20,493,041
2023-12-19	6.830	6.850	6.570	6.650	6.650	19,156,179
2023-12-18	6.770	6.960	6.620	6.850	6.850	24,488,021
2023-12-15	7.000	7.060	6.800	6.830	6.830	28,792,049
2023-12-14	6.800	7.240	6.680	7.130	7.130	56,523,421
2023-12-13	6.800	7.090	6.710	6.810	6.810	36,433,954
2023-12-12	6.970	7.120	6.790	6.890	6.890	41,506,601
2023-12-11	7.010	7.160	6.810	6.960	6.960	60,107,012
2023-12-08	6.650	7.280	6.490	7.280	7.280	85,131,300
2023-12-07	6.670	6.780	6.480	6.620	6.620	48,856,076
2023-12-06	6.250	6.840	6.120	6.840	6.840	30,143,321
2023-12-05	6.560	6.700	6.210	6.220	6.220	27,889,043
2023-12-04	6.230	6.320	6.200	6.210	6.210	6,773,000
2023-12-01	6.170	6.290	6.120	6.250	6.250	7,856,901
2023-11-30	6.280	6.280	6.110	6.160	6.160	7,543,234
2023-11-29	6.350	6.400	6.230	6.250	6.250	6,538,500
2023-11-28	6.310	6.370	6.220	6.360	6.360	9,074,658
2023-11-27	6.200	6.360	6.190	6.320	6.320	8,422,300
2023-11-24	6.350	6.400	6.180	6.200	6.200	7,393,200
2023-11-23	6.120	6.420	6.100	6.370	6.370	11,448,300
2023-11-22	6.250	6.270	6.120	6.120	6.120	8,297,300
2023-11-21	6.330	6.380	6.250	6.280	6.280	8,616,947
2023-11-20	6.400	6.430	6.320	6.330	6.330	7,012,300
2023-11-17	6.300	6.410	6.260	6.380	6.380	8,187,166
2023-11-16	6.360	6.450	6.300	6.320	6.320	9,291,620
2023-11-15	6.260	6.400	6.210	6.360	6.360	11,040,000
2023-11-14	6.150	6.250	6.100	6.240	6.240	10,815,601
2023-11-13	5.980	6.280	5.960	6.150	6.150	15,176,701
2023-11-10	6.020	6.030	5.940	5.970	5.970	5,149,400
2023-11-09	6.120	6.200	6.000	6.020	6.020	7,069,200
2023-11-08	6.120	6.160	6.030	6.130	6.130	8,437,300
2023-11-07	6.050	6.170	6.020	6.150	6.150	8,531,167
2023-11-06	5.980	6.090	5.970	6.060	6.060	8,944,500
2023-11-03	5.950	6.020	5.930	5.990	5.990	5,561,993
2023-11-02	6.030	6.070	5.950	5.960	5.960	8,223,522

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.