Hanma Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2023-05-04 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2023-04-28 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2023-04-27 | 7.620 | 7.910 | 7.460 | 7.550 | 7.550 | 13,332,006 |
| 2023-04-26 | 6.930 | 7.590 | 6.920 | 7.550 | 7.550 | 19,730,194 |
| 2023-04-25 | 7.080 | 7.300 | 6.820 | 6.930 | 6.930 | 11,773,677 |
| 2023-04-24 | 7.510 | 7.510 | 7.130 | 7.160 | 7.160 | 9,989,053 |
| 2023-04-21 | 7.500 | 7.690 | 7.370 | 7.500 | 7.500 | 11,344,715 |
| 2023-04-20 | 7.650 | 7.660 | 7.380 | 7.520 | 7.520 | 14,275,285 |
| 2023-04-19 | 7.380 | 7.700 | 7.300 | 7.650 | 7.650 | 18,594,238 |
| 2023-04-18 | 7.150 | 7.620 | 7.070 | 7.420 | 7.420 | 17,816,200 |
| 2023-04-17 | 7.040 | 7.220 | 7.040 | 7.120 | 7.120 | 4,738,600 |
| 2023-04-14 | 7.040 | 7.170 | 7.040 | 7.090 | 7.090 | 4,883,372 |
| 2023-04-13 | 7.090 | 7.180 | 7.010 | 7.030 | 7.030 | 7,882,043 |
| 2023-04-12 | 7.180 | 7.280 | 7.100 | 7.140 | 7.140 | 5,946,100 |
| 2023-04-11 | 7.100 | 7.260 | 7.010 | 7.230 | 7.230 | 6,843,956 |
| 2023-04-10 | 7.170 | 7.260 | 7.050 | 7.120 | 7.120 | 7,858,656 |
| 2023-04-07 | 7.110 | 7.310 | 7.070 | 7.160 | 7.160 | 6,863,692 |
| 2023-04-06 | 7.170 | 7.210 | 7.070 | 7.080 | 7.080 | 7,099,700 |
| 2023-04-04 | 7.290 | 7.330 | 7.080 | 7.170 | 7.170 | 9,068,310 |
| 2023-04-03 | 7.380 | 7.440 | 7.180 | 7.260 | 7.260 | 8,664,900 |
| 2023-03-31 | 7.270 | 7.450 | 7.260 | 7.340 | 7.340 | 8,319,390 |
| 2023-03-30 | 7.350 | 7.410 | 7.270 | 7.350 | 7.350 | 7,394,700 |
| 2023-03-29 | 7.530 | 7.540 | 7.330 | 7.400 | 7.400 | 7,437,600 |
| 2023-03-28 | 7.350 | 7.780 | 7.350 | 7.520 | 7.520 | 12,200,230 |
| 2023-03-27 | 7.310 | 7.460 | 7.260 | 7.450 | 7.450 | 11,353,900 |
| 2023-03-24 | 7.450 | 7.520 | 7.310 | 7.370 | 7.370 | 9,561,100 |
| 2023-03-23 | 7.490 | 7.610 | 7.430 | 7.460 | 7.460 | 12,128,878 |
| 2023-03-22 | 7.800 | 7.830 | 7.400 | 7.500 | 7.500 | 26,150,255 |
| 2023-03-21 | 7.780 | 7.940 | 7.640 | 7.800 | 7.800 | 13,478,073 |
| 2023-03-20 | 7.880 | 7.880 | 7.620 | 7.640 | 7.640 | 11,691,769 |
| 2023-03-17 | 8.000 | 8.060 | 7.750 | 7.940 | 7.940 | 29,161,031 |
| 2023-03-16 | 7.820 | 8.420 | 7.740 | 8.110 | 8.110 | 42,637,507 |
| 2023-03-15 | 7.650 | 7.770 | 7.580 | 7.690 | 7.690 | 9,925,800 |
| 2023-03-14 | 7.740 | 7.740 | 7.430 | 7.540 | 7.540 | 9,849,393 |
| 2023-03-13 | 7.650 | 7.770 | 7.630 | 7.720 | 7.720 | 10,525,418 |
| 2023-03-10 | 7.930 | 7.970 | 7.650 | 7.690 | 7.690 | 11,406,451 |
| 2023-03-09 | 8.180 | 8.250 | 7.910 | 7.950 | 7.950 | 17,033,073 |
| 2023-03-08 | 8.340 | 8.340 | 8.100 | 8.180 | 8.180 | 10,325,780 |
| 2023-03-07 | 8.580 | 8.580 | 8.300 | 8.330 | 8.330 | 11,108,025 |
| 2023-03-06 | 8.720 | 8.780 | 8.300 | 8.580 | 8.580 | 24,771,501 |
| 2023-03-03 | 8.870 | 9.140 | 8.740 | 8.910 | 8.910 | 15,768,300 |
| 2023-03-02 | 8.840 | 9.050 | 8.760 | 8.780 | 8.780 | 11,426,587 |
| 2023-03-01 | 9.010 | 9.030 | 8.800 | 8.840 | 8.840 | 14,830,093 |
| 2023-02-28 | 8.900 | 9.060 | 8.680 | 8.920 | 8.920 | 16,735,782 |
| 2023-02-27 | 9.020 | 9.300 | 8.820 | 8.970 | 8.970 | 22,471,066 |
| 2023-02-24 | 9.170 | 9.170 | 8.900 | 8.960 | 8.960 | 14,259,470 |
| 2023-02-23 | 9.310 | 9.410 | 9.050 | 9.110 | 9.110 | 21,042,069 |
| 2023-02-22 | 9.200 | 9.590 | 9.100 | 9.340 | 9.340 | 33,795,466 |
| 2023-02-21 | 9.000 | 9.420 | 8.940 | 9.340 | 9.340 | 34,459,559 |
| 2023-02-20 | 8.590 | 9.160 | 8.440 | 9.020 | 9.020 | 34,000,781 |
| 2023-02-17 | 8.370 | 8.580 | 8.300 | 8.390 | 8.390 | 19,421,882 |
| 2023-02-16 | 8.770 | 8.770 | 8.190 | 8.290 | 8.290 | 29,659,314 |
| 2023-02-15 | 8.910 | 8.990 | 8.730 | 8.780 | 8.780 | 17,179,367 |
| 2023-02-14 | 8.910 | 9.080 | 8.640 | 8.910 | 8.910 | 26,704,966 |
| 2023-02-13 | 8.710 | 9.260 | 8.710 | 9.060 | 9.060 | 52,226,965 |
| 2023-02-10 | 8.600 | 8.750 | 8.390 | 8.420 | 8.420 | 31,265,621 |
| 2023-02-09 | 8.380 | 8.980 | 8.330 | 8.770 | 8.770 | 55,673,559 |
| 2023-02-08 | 7.850 | 8.600 | 7.830 | 8.240 | 8.240 | 56,900,914 |
| 2023-02-07 | 7.760 | 8.200 | 7.620 | 7.820 | 7.820 | 62,483,424 |
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.