Hanma Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 6.920 | 7.270 | 6.890 | 7.180 | 7.180 | 9,587,087 |
| 2022-11-03 | 6.800 | 7.200 | 6.780 | 6.950 | 6.950 | 7,912,954 |
| 2022-11-02 | 6.650 | 6.900 | 6.630 | 6.860 | 6.860 | 5,739,864 |
| 2022-11-01 | 6.420 | 6.630 | 6.370 | 6.630 | 6.630 | 5,144,900 |
| 2022-10-31 | 6.300 | 6.460 | 6.300 | 6.370 | 6.370 | 4,072,520 |
| 2022-10-28 | 6.640 | 6.640 | 6.250 | 6.300 | 6.300 | 6,741,230 |
| 2022-10-27 | 6.760 | 6.830 | 6.620 | 6.630 | 6.630 | 4,026,235 |
| 2022-10-26 | 6.810 | 6.890 | 6.720 | 6.760 | 6.760 | 3,683,508 |
| 2022-10-25 | 6.590 | 6.810 | 6.520 | 6.750 | 6.750 | 4,765,000 |
| 2022-10-24 | 6.890 | 6.930 | 6.610 | 6.650 | 6.650 | 3,635,201 |
| 2022-10-21 | 6.840 | 6.950 | 6.690 | 6.710 | 6.710 | 3,682,469 |
| 2022-10-20 | 6.960 | 6.990 | 6.780 | 6.840 | 6.840 | 4,057,511 |
| 2022-10-19 | 7.180 | 7.390 | 6.960 | 6.990 | 6.990 | 5,862,860 |
| 2022-10-18 | 7.180 | 7.230 | 7.060 | 7.090 | 7.090 | 2,533,629 |
| 2022-10-17 | 7.100 | 7.110 | 7.020 | 7.110 | 7.110 | 2,483,478 |
| 2022-10-14 | 6.990 | 7.130 | 6.990 | 7.090 | 7.090 | 3,525,300 |
| 2022-10-13 | 6.950 | 7.090 | 6.800 | 6.950 | 6.950 | 3,585,100 |
| 2022-10-12 | 6.660 | 6.970 | 6.600 | 6.960 | 6.960 | 5,171,397 |
| 2022-10-11 | 6.550 | 6.690 | 6.400 | 6.660 | 6.660 | 4,411,520 |
| 2022-10-10 | 6.670 | 6.750 | 6.430 | 6.470 | 6.470 | 3,609,174 |
| 2022-09-30 | 6.770 | 6.870 | 6.660 | 6.670 | 6.670 | 4,004,900 |
| 2022-09-29 | 6.990 | 6.990 | 6.750 | 6.770 | 6.770 | 3,942,030 |
| 2022-09-28 | 7.160 | 7.170 | 6.880 | 6.880 | 6.880 | 5,102,073 |
| 2022-09-27 | 6.990 | 7.200 | 6.920 | 7.200 | 7.200 | 5,724,638 |
| 2022-09-26 | 7.180 | 7.180 | 6.910 | 6.930 | 6.930 | 5,234,101 |
| 2022-09-23 | 7.290 | 7.350 | 7.000 | 7.100 | 7.100 | 6,639,553 |
| 2022-09-22 | 7.430 | 7.490 | 7.290 | 7.290 | 7.290 | 3,907,540 |
| 2022-09-21 | 7.430 | 7.520 | 7.280 | 7.460 | 7.460 | 7,177,500 |
| 2022-09-20 | 7.290 | 7.510 | 7.290 | 7.410 | 7.410 | 4,677,842 |
| 2022-09-19 | 7.510 | 7.550 | 7.160 | 7.340 | 7.340 | 8,045,219 |
| 2022-09-16 | 7.600 | 7.850 | 7.490 | 7.510 | 7.510 | 6,771,290 |
| 2022-09-15 | 7.740 | 7.800 | 7.450 | 7.570 | 7.570 | 6,274,660 |
| 2022-09-14 | 7.560 | 7.820 | 7.560 | 7.720 | 7.720 | 4,148,005 |
| 2022-09-13 | 7.840 | 7.940 | 7.770 | 7.800 | 7.800 | 3,890,187 |
| 2022-09-09 | 7.880 | 7.910 | 7.600 | 7.840 | 7.840 | 4,707,471 |
| 2022-09-08 | 7.890 | 8.050 | 7.780 | 7.800 | 7.800 | 4,710,675 |
| 2022-09-07 | 7.960 | 7.990 | 7.850 | 7.890 | 7.890 | 4,175,100 |
| 2022-09-06 | 7.870 | 7.970 | 7.820 | 7.930 | 7.930 | 4,599,162 |
| 2022-09-05 | 7.960 | 8.030 | 7.760 | 7.800 | 7.800 | 7,881,227 |
| 2022-09-02 | 8.020 | 8.100 | 7.500 | 8.010 | 8.010 | 6,182,746 |
| 2022-09-01 | 8.000 | 8.160 | 7.910 | 8.000 | 8.000 | 6,855,212 |
| 2022-08-31 | 8.480 | 8.480 | 8.030 | 8.050 | 8.050 | 11,599,495 |
| 2022-08-30 | 8.600 | 8.880 | 8.470 | 8.520 | 8.520 | 9,607,397 |
| 2022-08-29 | 8.900 | 8.950 | 8.600 | 8.680 | 8.680 | 13,341,800 |
| 2022-08-26 | 8.710 | 9.130 | 8.710 | 9.000 | 9.000 | 14,950,303 |
| 2022-08-25 | 8.680 | 8.780 | 8.340 | 8.780 | 8.780 | 9,860,054 |
| 2022-08-24 | 9.020 | 9.070 | 8.600 | 8.690 | 8.690 | 13,280,557 |
| 2022-08-23 | 9.050 | 9.070 | 8.930 | 9.040 | 9.040 | 9,375,801 |
| 2022-08-22 | 8.840 | 9.160 | 8.800 | 9.020 | 9.020 | 10,650,800 |
| 2022-08-19 | 8.950 | 9.030 | 8.760 | 8.840 | 8.840 | 9,722,535 |
| 2022-08-18 | 9.010 | 9.120 | 8.970 | 8.970 | 8.970 | 11,328,882 |
| 2022-08-17 | 8.880 | 9.220 | 8.820 | 9.050 | 9.050 | 13,756,386 |
| 2022-08-16 | 8.860 | 9.060 | 8.800 | 8.900 | 8.900 | 10,425,383 |
| 2022-08-15 | 8.820 | 8.940 | 8.690 | 8.860 | 8.860 | 7,729,772 |
| 2022-08-12 | 9.040 | 9.040 | 8.720 | 8.780 | 8.780 | 9,099,053 |
| 2022-08-11 | 9.000 | 9.110 | 8.900 | 8.970 | 8.970 | 10,937,076 |
| 2022-08-10 | 8.770 | 9.080 | 8.710 | 9.070 | 9.070 | 20,130,813 |
| 2022-08-09 | 8.510 | 9.000 | 8.380 | 8.850 | 8.850 | 20,873,989 |
| 2022-08-08 | 8.620 | 8.620 | 7.990 | 8.550 | 8.550 | 15,762,981 |
| 2022-08-05 | 8.730 | 9.020 | 8.580 | 8.630 | 8.630 | 16,061,890 |
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.