Hanma Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.280	7.760	7.260	7.760	7.760	24,775,802
2023-02-03	7.080	7.110	6.930	7.050	7.050	7,247,331
2023-02-02	7.130	7.170	7.010	7.090	7.090	9,308,495
2023-02-01	7.060	7.130	6.990	7.110	7.110	9,089,627
2023-01-31	6.940	7.020	6.860	6.940	6.940	6,745,230
2023-01-30	6.800	7.030	6.730	6.970	6.970	14,032,494
2023-01-20	6.620	6.670	6.600	6.660	6.660	4,670,273
2023-01-19	6.640	6.650	6.550	6.590	6.590	3,441,206
2023-01-18	6.680	6.710	6.610	6.640	6.640	4,069,800
2023-01-17	6.650	6.670	6.580	6.630	6.630	3,253,360
2023-01-16	6.660	6.720	6.590	6.630	6.630	6,011,065
2023-01-13	6.470	6.890	6.470	6.720	6.720	10,535,852
2023-01-12	6.560	6.600	6.430	6.480	6.480	4,674,850
2023-01-11	6.730	6.730	6.500	6.520	6.520	4,990,500
2023-01-10	6.670	6.730	6.540	6.710	6.710	6,400,847
2023-01-09	6.500	6.730	6.490	6.640	6.640	7,802,509
2023-01-06	6.490	6.790	6.480	6.540	6.540	10,399,490
2023-01-05	6.450	6.480	6.360	6.470	6.470	6,028,800
2023-01-04	6.380	6.430	6.350	6.390	6.390	4,862,943
2023-01-03	6.300	6.420	6.280	6.410	6.410	5,496,511
2022-12-30	6.310	6.500	6.290	6.350	6.350	5,390,340
2022-12-29	6.310	6.510	6.300	6.350	6.350	3,920,749
2022-12-28	6.590	6.620	6.330	6.360	6.360	7,391,644
2022-12-27	6.850	6.850	6.570	6.620	6.620	6,050,521
2022-12-26	6.570	6.840	6.570	6.810	6.810	6,339,140
2022-12-23	6.640	6.700	6.530	6.570	6.570	4,358,454
2022-12-22	6.800	6.850	6.650	6.660	6.660	5,467,649
2022-12-21	6.890	6.950	6.730	6.780	6.780	4,714,615
2022-12-20	6.960	6.980	6.700	6.940	6.940	5,361,727
2022-12-19	7.120	7.200	6.810	6.850	6.850	6,995,976
2022-12-16	7.080	7.100	6.990	7.090	7.090	4,747,568
2022-12-15	7.030	7.180	6.980	7.140	7.140	6,832,840
2022-12-14	7.170	7.390	7.040	7.080	7.080	9,327,100
2022-12-13	7.190	7.300	7.100	7.250	7.250	9,306,493
2022-12-12	7.150	7.280	7.070	7.190	7.190	9,079,932
2022-12-09	7.200	7.350	7.030	7.150	7.150	10,061,456
2022-12-08	7.300	7.430	7.210	7.240	7.240	10,308,027
2022-12-07	7.170	7.500	7.170	7.280	7.280	16,552,616
2022-12-06	7.560	7.790	7.190	7.340	7.340	32,768,301
2022-12-05	6.770	7.440	6.710	7.440	7.440	17,989,373
2022-12-02	6.980	6.980	6.720	6.760	6.760	4,512,858
2022-12-01	6.940	6.970	6.810	6.850	6.850	6,044,100
2022-11-30	6.700	6.940	6.660	6.860	6.860	8,096,429
2022-11-29	6.550	6.700	6.540	6.690	6.690	3,148,300
2022-11-28	6.400	6.630	6.400	6.550	6.550	3,693,769
2022-11-25	6.540	6.610	6.520	6.520	6.520	3,023,238
2022-11-24	6.650	6.760	6.570	6.570	6.570	2,977,900
2022-11-23	6.710	6.730	6.580	6.650	6.650	3,541,900
2022-11-22	6.850	6.870	6.700	6.710	6.710	3,615,328
2022-11-21	6.710	6.850	6.620	6.830	6.830	3,797,000
2022-11-18	6.860	6.890	6.700	6.710	6.710	5,006,661
2022-11-17	6.980	6.980	6.810	6.860	6.860	3,990,920
2022-11-16	6.960	7.060	6.900	6.950	6.950	4,663,864
2022-11-15	6.920	7.000	6.830	7.000	7.000	5,377,009
2022-11-14	7.000	7.100	6.820	6.880	6.880	6,270,103
2022-11-11	7.020	7.140	6.860	6.890	6.890	6,071,600
2022-11-10	6.910	6.950	6.820	6.880	6.880	4,535,300
2022-11-09	7.040	7.050	6.900	6.900	6.900	4,165,301
2022-11-08	7.170	7.170	6.980	7.040	7.040	4,985,315
2022-11-07	7.130	7.200	7.040	7.170	7.170	7,424,108

← NewerPage 16 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.