Hanma Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7.710 | 7.710 | 7.550 | 7.590 | 7.590 | 9,757,713 |
| 2023-07-31 | 7.410 | 7.700 | 7.380 | 7.690 | 7.690 | 16,953,352 |
| 2023-07-28 | 7.240 | 7.400 | 7.150 | 7.380 | 7.380 | 7,493,301 |
| 2023-07-27 | 7.370 | 7.420 | 7.240 | 7.240 | 7.240 | 4,755,488 |
| 2023-07-26 | 7.480 | 7.480 | 7.260 | 7.290 | 7.290 | 6,383,232 |
| 2023-07-25 | 7.250 | 7.490 | 7.250 | 7.450 | 7.450 | 7,256,414 |
| 2023-07-24 | 7.300 | 7.350 | 7.180 | 7.210 | 7.210 | 6,690,800 |
| 2023-07-21 | 7.320 | 7.440 | 7.310 | 7.350 | 7.350 | 5,171,900 |
| 2023-07-20 | 7.700 | 7.740 | 7.370 | 7.380 | 7.380 | 12,261,421 |
| 2023-07-19 | 7.600 | 7.750 | 7.600 | 7.660 | 7.660 | 9,575,000 |
| 2023-07-18 | 7.580 | 7.790 | 7.450 | 7.710 | 7.710 | 14,827,150 |
| 2023-07-17 | 7.330 | 7.560 | 7.190 | 7.530 | 7.530 | 11,023,400 |
| 2023-07-14 | 7.420 | 7.440 | 7.300 | 7.330 | 7.330 | 7,340,204 |
| 2023-07-13 | 7.450 | 7.520 | 7.320 | 7.440 | 7.440 | 9,460,100 |
| 2023-07-12 | 7.670 | 7.820 | 7.490 | 7.520 | 7.520 | 10,524,201 |
| 2023-07-11 | 7.520 | 7.680 | 7.430 | 7.650 | 7.650 | 7,543,901 |
| 2023-07-10 | 7.540 | 7.680 | 7.450 | 7.480 | 7.480 | 5,944,100 |
| 2023-07-07 | 7.630 | 7.710 | 7.500 | 7.550 | 7.550 | 6,611,801 |
| 2023-07-06 | 7.830 | 7.830 | 7.570 | 7.640 | 7.640 | 9,129,936 |
| 2023-07-05 | 7.990 | 8.180 | 7.730 | 7.770 | 7.770 | 14,339,194 |
| 2023-07-04 | 7.820 | 8.060 | 7.730 | 7.930 | 7.930 | 17,208,001 |
| 2023-07-03 | 7.540 | 7.900 | 7.540 | 7.800 | 7.800 | 17,630,427 |
| 2023-06-30 | 7.580 | 7.630 | 7.480 | 7.580 | 7.580 | 5,502,566 |
| 2023-06-29 | 7.410 | 7.630 | 7.410 | 7.570 | 7.570 | 9,100,610 |
| 2023-06-28 | 7.550 | 7.590 | 7.280 | 7.490 | 7.490 | 9,351,369 |
| 2023-06-27 | 7.280 | 7.590 | 7.250 | 7.580 | 7.580 | 10,698,871 |
| 2023-06-26 | 7.390 | 7.590 | 7.250 | 7.310 | 7.310 | 12,536,139 |
| 2023-06-21 | 7.710 | 7.950 | 7.480 | 7.500 | 7.500 | 17,197,395 |
| 2023-06-20 | 7.710 | 7.720 | 7.500 | 7.530 | 7.530 | 9,073,463 |
| 2023-06-19 | 7.670 | 7.810 | 7.620 | 7.670 | 7.670 | 9,581,600 |
| 2023-06-16 | 7.730 | 7.800 | 7.680 | 7.680 | 7.680 | 7,412,710 |
| 2023-06-15 | 7.680 | 7.860 | 7.660 | 7.740 | 7.740 | 9,149,530 |
| 2023-06-14 | 7.750 | 7.870 | 7.690 | 7.700 | 7.700 | 11,721,353 |
| 2023-06-13 | 7.850 | 7.920 | 7.750 | 7.820 | 7.820 | 12,802,891 |
| 2023-06-12 | 7.450 | 7.860 | 7.410 | 7.760 | 7.760 | 15,357,649 |
| 2023-06-09 | 7.400 | 7.660 | 7.400 | 7.530 | 7.530 | 11,847,002 |
| 2023-06-08 | 7.480 | 7.610 | 7.370 | 7.520 | 7.520 | 10,889,542 |
| 2023-06-07 | 7.650 | 7.650 | 7.360 | 7.430 | 7.430 | 10,238,772 |
| 2023-06-06 | 7.780 | 7.900 | 7.660 | 7.680 | 7.680 | 10,368,230 |
| 2023-06-05 | 7.990 | 7.990 | 7.640 | 7.850 | 7.850 | 16,631,426 |
| 2023-06-02 | 7.660 | 7.990 | 7.600 | 7.780 | 7.780 | 18,388,684 |
| 2023-06-01 | 7.360 | 7.940 | 7.330 | 7.720 | 7.720 | 19,552,029 |
| 2023-05-31 | 7.370 | 7.560 | 7.200 | 7.420 | 7.420 | 13,909,372 |
| 2023-05-30 | 7.490 | 7.750 | 7.410 | 7.650 | 7.650 | 15,297,271 |
| 2023-05-29 | 7.810 | 7.820 | 7.540 | 7.540 | 7.540 | 13,764,968 |
| 2023-05-26 | 7.860 | 7.950 | 7.670 | 7.850 | 7.850 | 27,460,146 |
| 2023-05-25 | 7.170 | 7.870 | 7.170 | 7.870 | 7.870 | 20,399,058 |
| 2023-05-24 | 7.050 | 7.250 | 7.010 | 7.150 | 7.150 | 8,782,130 |
| 2023-05-23 | 7.420 | 7.510 | 7.110 | 7.120 | 7.120 | 12,304,116 |
| 2023-05-22 | 7.580 | 7.580 | 7.110 | 7.440 | 7.440 | 18,065,779 |
| 2023-05-19 | 7.970 | 8.170 | 7.590 | 7.620 | 7.620 | 31,334,573 |
| 2023-05-18 | 8.220 | 8.720 | 7.820 | 8.300 | 8.300 | 44,925,190 |
| 2023-05-17 | 8.310 | 8.310 | 8.050 | 8.310 | 8.310 | 21,620,144 |
| 2023-05-16 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2023-05-15 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2023-05-12 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2023-05-11 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2023-05-10 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2023-05-09 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2023-05-08 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
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.