Hanma Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 8.800 | 8.870 | 8.460 | 8.770 | 8.770 | 17,420,801 |
| 2022-08-03 | 9.150 | 9.380 | 8.580 | 8.900 | 8.900 | 32,247,775 |
| 2022-08-02 | 9.470 | 9.770 | 9.010 | 9.170 | 9.170 | 51,303,048 |
| 2022-08-01 | 8.550 | 9.420 | 8.370 | 9.420 | 9.420 | 28,932,701 |
| 2022-07-29 | 8.560 | 8.690 | 8.490 | 8.560 | 8.560 | 6,034,832 |
| 2022-07-28 | 8.650 | 8.800 | 8.580 | 8.590 | 8.590 | 6,334,757 |
| 2022-07-27 | 8.680 | 8.680 | 8.570 | 8.580 | 8.580 | 4,534,812 |
| 2022-07-26 | 8.430 | 8.640 | 8.390 | 8.630 | 8.630 | 5,678,421 |
| 2022-07-25 | 8.770 | 8.770 | 8.400 | 8.480 | 8.480 | 7,696,332 |
| 2022-07-22 | 8.730 | 8.850 | 8.630 | 8.690 | 8.690 | 6,365,000 |
| 2022-07-21 | 8.800 | 8.800 | 8.620 | 8.680 | 8.680 | 5,490,636 |
| 2022-07-20 | 8.880 | 8.900 | 8.690 | 8.750 | 8.750 | 6,827,132 |
| 2022-07-19 | 8.810 | 8.970 | 8.700 | 8.820 | 8.820 | 8,738,669 |
| 2022-07-18 | 8.570 | 8.830 | 8.400 | 8.810 | 8.810 | 9,482,472 |
| 2022-07-15 | 8.450 | 8.670 | 8.350 | 8.480 | 8.480 | 10,411,842 |
| 2022-07-14 | 8.740 | 8.830 | 8.600 | 8.690 | 8.690 | 6,904,258 |
| 2022-07-13 | 8.730 | 8.850 | 8.670 | 8.760 | 8.760 | 8,221,229 |
| 2022-07-12 | 8.980 | 8.980 | 8.660 | 8.670 | 8.670 | 10,965,710 |
| 2022-07-11 | 9.070 | 9.070 | 8.750 | 8.970 | 8.970 | 12,836,100 |
| 2022-07-08 | 9.220 | 9.340 | 9.030 | 9.080 | 9.080 | 15,063,931 |
| 2022-07-07 | 8.940 | 9.390 | 8.920 | 9.310 | 9.310 | 23,315,622 |
| 2022-07-06 | 8.960 | 9.140 | 8.880 | 9.020 | 9.020 | 14,145,800 |
| 2022-07-05 | 9.150 | 9.190 | 8.880 | 8.960 | 8.960 | 12,972,218 |
| 2022-07-04 | 9.370 | 9.460 | 8.980 | 9.070 | 9.070 | 21,463,980 |
| 2022-07-01 | 9.290 | 9.630 | 9.000 | 9.370 | 9.370 | 24,374,555 |
| 2022-06-30 | 9.400 | 9.740 | 9.240 | 9.280 | 9.280 | 20,403,887 |
| 2022-06-29 | 10.060 | 10.140 | 9.250 | 9.380 | 9.380 | 38,983,765 |
| 2022-06-28 | 10.060 | 10.460 | 9.960 | 10.160 | 10.160 | 36,151,300 |
| 2022-06-27 | 10.200 | 10.260 | 9.900 | 9.990 | 9.990 | 34,718,572 |
| 2022-06-24 | 10.230 | 10.880 | 10.010 | 10.250 | 10.250 | 54,614,797 |
| 2022-06-23 | 9.910 | 10.240 | 9.650 | 10.230 | 10.230 | 43,818,520 |
| 2022-06-22 | 9.470 | 10.180 | 9.370 | 9.760 | 9.760 | 37,546,471 |
| 2022-06-21 | 9.700 | 9.990 | 9.350 | 9.480 | 9.480 | 30,954,293 |
| 2022-06-20 | 9.920 | 10.260 | 9.770 | 9.830 | 9.830 | 36,245,047 |
| 2022-06-17 | 9.400 | 10.320 | 9.200 | 9.820 | 9.820 | 41,811,162 |
| 2022-06-16 | 9.480 | 10.270 | 9.060 | 9.570 | 9.570 | 46,059,654 |
| 2022-06-15 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 7,748,300 |
| 2022-06-14 | 8.120 | 8.880 | 8.000 | 8.620 | 8.620 | 33,562,177 |
| 2022-06-13 | 7.930 | 8.560 | 7.850 | 8.350 | 8.350 | 27,479,222 |
| 2022-06-10 | 7.530 | 8.200 | 7.500 | 7.950 | 7.950 | 13,488,406 |
| 2022-06-09 | 7.790 | 7.850 | 7.560 | 7.630 | 7.630 | 8,773,090 |
| 2022-06-08 | 7.720 | 7.900 | 7.500 | 7.830 | 7.830 | 11,743,557 |
| 2022-06-07 | 7.980 | 7.980 | 7.690 | 7.800 | 7.800 | 11,528,985 |
| 2022-06-06 | 7.880 | 8.100 | 7.830 | 7.930 | 7.930 | 14,625,926 |
| 2022-06-02 | 7.750 | 8.220 | 7.700 | 8.000 | 8.000 | 21,382,113 |
| 2022-06-01 | 7.660 | 7.890 | 7.610 | 7.720 | 7.720 | 13,649,360 |
| 2022-05-31 | 7.730 | 7.770 | 7.510 | 7.610 | 7.610 | 12,019,377 |
| 2022-05-30 | 7.740 | 7.880 | 7.550 | 7.780 | 7.780 | 15,688,719 |
| 2022-05-27 | 7.720 | 8.030 | 7.630 | 7.850 | 7.850 | 21,105,012 |
| 2022-05-26 | 8.150 | 8.290 | 7.610 | 7.770 | 7.770 | 25,669,125 |
| 2022-05-25 | 7.440 | 7.980 | 7.240 | 7.980 | 7.980 | 15,126,807 |
| 2022-05-24 | 7.630 | 7.830 | 7.220 | 7.250 | 7.250 | 13,811,927 |
| 2022-05-23 | 7.350 | 7.680 | 7.300 | 7.580 | 7.580 | 11,704,648 |
| 2022-05-20 | 7.280 | 7.450 | 7.230 | 7.400 | 7.400 | 7,732,201 |
| 2022-05-19 | 7.130 | 7.290 | 7.100 | 7.280 | 7.280 | 6,620,580 |
| 2022-05-18 | 7.180 | 7.360 | 7.090 | 7.240 | 7.240 | 8,646,100 |
| 2022-05-17 | 7.040 | 7.300 | 7.000 | 7.160 | 7.160 | 7,571,156 |
| 2022-05-16 | 7.190 | 7.200 | 7.020 | 7.050 | 7.050 | 6,161,500 |
| 2022-05-13 | 7.070 | 7.260 | 7.010 | 7.210 | 7.210 | 6,330,805 |
| 2022-05-12 | 7.030 | 7.130 | 6.910 | 7.070 | 7.070 | 5,502,658 |
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.