Hanma Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.990	6.060	5.930	6.020	6.020	8,660,100
2023-10-31	6.110	6.170	5.940	5.980	5.980	9,596,197
2023-10-30	6.220	6.320	6.090	6.100	6.100	17,972,950
2023-10-27	6.180	6.470	6.150	6.310	6.310	26,337,698
2023-10-26	5.940	6.040	5.860	6.020	6.020	9,532,589
2023-10-25	5.670	6.010	5.660	5.960	5.960	11,524,339
2023-10-24	5.560	5.700	5.520	5.690	5.690	8,024,300
2023-10-23	5.640	5.730	5.530	5.570	5.570	7,070,700
2023-10-20	5.600	5.850	5.600	5.690	5.690	7,442,190
2023-10-19	5.720	5.760	5.640	5.650	5.650	6,400,036
2023-10-18	5.810	5.860	5.730	5.770	5.770	6,973,664
2023-10-17	5.920	5.940	5.770	5.810	5.810	9,353,800
2023-10-16	6.090	6.090	5.910	5.930	5.930	7,687,299
2023-10-13	6.000	6.180	5.970	5.990	5.990	6,238,600
2023-10-12	5.950	6.110	5.920	6.020	6.020	7,226,215
2023-10-11	6.000	6.000	5.900	5.940	5.940	7,627,400
2023-10-10	5.860	6.100	5.850	6.030	6.030	14,618,000
2023-10-09	5.920	5.970	5.790	5.850	5.850	8,871,899
2023-09-28	5.700	5.880	5.680	5.860	5.860	7,449,799
2023-09-27	5.720	5.820	5.670	5.680	5.680	8,083,905
2023-09-26	5.850	5.870	5.720	5.730	5.730	7,438,000
2023-09-25	5.740	5.880	5.690	5.870	5.870	15,744,098
2023-09-22	5.590	5.750	5.520	5.690	5.690	19,185,050
2023-09-21	5.960	6.070	5.450	5.570	5.570	29,080,254
2023-09-20	6.220	6.270	6.030	6.050	6.050	10,517,980
2023-09-19	6.470	6.470	6.220	6.240	6.240	11,340,031
2023-09-18	6.600	6.600	6.150	6.470	6.470	17,278,204
2023-09-15	6.780	6.780	6.630	6.740	6.740	3,887,504
2023-09-14	6.800	6.830	6.690	6.730	6.730	3,180,600
2023-09-13	6.920	6.940	6.780	6.830	6.830	3,237,900
2023-09-12	6.960	6.970	6.910	6.930	6.930	3,660,622
2023-09-11	6.810	6.980	6.750	6.930	6.930	7,527,599
2023-09-08	6.770	6.870	6.770	6.790	6.790	3,376,572
2023-09-07	6.960	6.960	6.780	6.780	6.780	4,300,000
2023-09-06	6.830	6.970	6.830	6.950	6.950	4,189,762
2023-09-05	6.870	6.940	6.810	6.850	6.850	4,412,044
2023-09-04	6.770	7.000	6.690	6.940	6.940	8,426,315
2023-09-01	6.710	6.780	6.650	6.710	6.710	4,775,600
2023-08-31	6.720	6.750	6.620	6.680	6.680	4,181,101
2023-08-30	6.750	6.790	6.670	6.730	6.730	6,144,287
2023-08-29	6.590	6.780	6.590	6.730	6.730	6,882,204
2023-08-28	7.080	7.090	6.550	6.680	6.680	8,849,709
2023-08-25	6.780	6.780	6.610	6.740	6.740	6,658,205
2023-08-24	6.750	6.830	6.710	6.740	6.740	3,070,300
2023-08-23	6.900	6.900	6.710	6.730	6.730	3,997,197
2023-08-22	6.900	6.950	6.800	6.900	6.900	3,549,300
2023-08-21	6.910	7.000	6.890	6.900	6.900	3,038,500
2023-08-18	7.030	7.080	6.930	6.940	6.940	2,948,200
2023-08-17	6.910	7.110	6.870	7.050	7.050	3,818,300
2023-08-16	7.000	7.040	6.930	6.970	6.970	2,844,100
2023-08-15	7.070	7.100	6.950	6.990	6.990	3,250,400
2023-08-14	7.060	7.080	6.920	7.040	7.040	6,712,686
2023-08-11	7.200	7.240	7.070	7.090	7.090	6,477,690
2023-08-10	7.230	7.250	7.160	7.190	7.190	5,183,031
2023-08-09	7.280	7.310	7.200	7.210	7.210	6,886,900
2023-08-08	7.320	7.410	7.260	7.260	7.260	5,960,755
2023-08-07	7.380	7.450	7.300	7.350	7.350	6,487,351
2023-08-04	7.530	7.590	7.390	7.390	7.390	7,760,532
2023-08-03	7.610	7.680	7.510	7.530	7.530	6,741,100
2023-08-02	7.530	7.830	7.510	7.650	7.650	11,010,010

← NewerPage 13 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.