Hanma Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 7.020 | 7.270 | 7.020 | 7.030 | 7.030 | 7,295,606 |
| 2022-05-10 | 6.860 | 7.020 | 6.670 | 7.000 | 7.000 | 6,143,700 |
| 2022-05-09 | 6.910 | 7.000 | 6.790 | 6.830 | 6.830 | 5,680,100 |
| 2022-05-06 | 6.820 | 6.890 | 6.740 | 6.860 | 6.860 | 6,659,619 |
| 2022-05-05 | 7.300 | 7.300 | 6.950 | 6.980 | 6.980 | 10,066,900 |
| 2022-04-29 | 6.470 | 7.060 | 6.470 | 7.060 | 7.060 | 9,922,805 |
| 2022-04-28 | 6.530 | 6.640 | 6.330 | 6.420 | 6.420 | 6,013,123 |
| 2022-04-27 | 6.000 | 6.570 | 5.980 | 6.530 | 6.530 | 10,865,218 |
| 2022-04-26 | 7.000 | 7.030 | 6.270 | 6.300 | 6.300 | 16,670,479 |
| 2022-04-25 | 7.640 | 7.640 | 6.970 | 6.970 | 6.970 | 11,845,400 |
| 2022-04-22 | 7.800 | 7.910 | 7.490 | 7.740 | 7.740 | 8,722,200 |
| 2022-04-21 | 8.160 | 8.160 | 7.690 | 7.830 | 7.830 | 10,130,200 |
| 2022-04-20 | 8.320 | 8.480 | 8.100 | 8.250 | 8.250 | 6,508,246 |
| 2022-04-19 | 8.190 | 8.270 | 8.050 | 8.180 | 8.180 | 3,645,555 |
| 2022-04-18 | 8.250 | 8.250 | 7.700 | 8.130 | 8.130 | 5,081,400 |
| 2022-04-15 | 8.300 | 8.480 | 8.110 | 8.180 | 8.180 | 5,004,750 |
| 2022-04-14 | 8.340 | 8.510 | 8.300 | 8.360 | 8.360 | 4,762,942 |
| 2022-04-13 | 8.630 | 8.630 | 8.280 | 8.310 | 8.310 | 5,521,100 |
| 2022-04-12 | 8.440 | 8.600 | 8.300 | 8.590 | 8.590 | 5,582,233 |
| 2022-04-11 | 8.700 | 9.000 | 8.360 | 8.380 | 8.380 | 10,009,760 |
| 2022-04-08 | 8.840 | 8.930 | 8.600 | 8.740 | 8.740 | 6,033,532 |
| 2022-04-07 | 9.100 | 9.210 | 8.830 | 8.830 | 8.830 | 6,739,877 |
| 2022-04-06 | 9.370 | 9.400 | 9.050 | 9.150 | 9.150 | 7,471,840 |
| 2022-04-01 | 9.510 | 9.530 | 9.210 | 9.360 | 9.360 | 10,476,365 |
| 2022-03-31 | 9.770 | 9.770 | 9.470 | 9.540 | 9.540 | 7,457,843 |
| 2022-03-30 | 9.800 | 9.820 | 9.680 | 9.770 | 9.770 | 6,391,843 |
| 2022-03-29 | 10.030 | 10.140 | 9.700 | 9.780 | 9.780 | 8,674,835 |
| 2022-03-28 | 9.680 | 10.240 | 9.470 | 10.030 | 10.030 | 16,359,400 |
| 2022-03-25 | 9.850 | 9.900 | 9.660 | 9.790 | 9.790 | 7,899,829 |
| 2022-03-24 | 10.140 | 10.280 | 9.780 | 9.830 | 9.830 | 12,781,947 |
| 2022-03-23 | 9.930 | 10.330 | 9.820 | 10.190 | 10.190 | 22,938,724 |
| 2022-03-22 | 9.700 | 10.500 | 9.630 | 9.750 | 9.750 | 30,356,631 |
| 2022-03-21 | 8.810 | 9.630 | 8.770 | 9.630 | 9.630 | 15,064,036 |
| 2022-03-18 | 8.780 | 8.800 | 8.600 | 8.750 | 8.750 | 3,449,044 |
| 2022-03-17 | 8.880 | 8.910 | 8.640 | 8.710 | 8.710 | 7,169,900 |
| 2022-03-16 | 8.780 | 8.800 | 8.300 | 8.800 | 8.800 | 8,414,750 |
| 2022-03-15 | 9.050 | 9.060 | 8.510 | 8.570 | 8.570 | 8,342,850 |
| 2022-03-14 | 9.080 | 9.290 | 9.080 | 9.110 | 9.110 | 5,172,576 |
| 2022-03-11 | 8.930 | 9.250 | 8.710 | 9.160 | 9.160 | 6,104,000 |
| 2022-03-10 | 8.990 | 9.120 | 8.970 | 9.030 | 9.030 | 4,877,288 |
| 2022-03-09 | 9.100 | 9.130 | 8.340 | 8.850 | 8.850 | 8,781,000 |
| 2022-03-08 | 9.440 | 9.480 | 8.900 | 9.020 | 9.020 | 7,857,010 |
| 2022-03-07 | 9.350 | 9.560 | 9.260 | 9.420 | 9.420 | 6,189,560 |
| 2022-03-04 | 9.650 | 9.650 | 9.360 | 9.420 | 9.420 | 5,607,450 |
| 2022-03-03 | 9.840 | 9.840 | 9.610 | 9.660 | 9.660 | 4,727,500 |
| 2022-03-02 | 9.700 | 9.830 | 9.620 | 9.750 | 9.750 | 5,261,200 |
| 2022-03-01 | 9.460 | 9.720 | 9.410 | 9.710 | 9.710 | 6,464,279 |
| 2022-02-28 | 9.450 | 9.600 | 9.250 | 9.460 | 9.460 | 6,615,635 |
| 2022-02-25 | 9.360 | 9.500 | 9.270 | 9.410 | 9.410 | 5,479,701 |
| 2022-02-24 | 9.250 | 9.680 | 9.130 | 9.250 | 9.250 | 12,305,544 |
| 2022-02-23 | 9.100 | 9.340 | 9.010 | 9.340 | 9.340 | 6,444,979 |
| 2022-02-22 | 9.090 | 9.120 | 8.900 | 9.010 | 9.010 | 3,738,928 |
| 2022-02-21 | 9.060 | 9.200 | 9.000 | 9.120 | 9.120 | 3,982,500 |
| 2022-02-18 | 9.080 | 9.140 | 8.920 | 9.070 | 9.070 | 3,849,541 |
| 2022-02-17 | 9.180 | 9.220 | 8.950 | 9.010 | 9.010 | 5,458,083 |
| 2022-02-16 | 8.850 | 9.230 | 8.760 | 9.180 | 9.180 | 8,889,800 |
| 2022-02-15 | 8.910 | 8.980 | 8.660 | 8.670 | 8.670 | 6,220,062 |
| 2022-02-14 | 9.030 | 9.100 | 8.900 | 8.990 | 8.990 | 3,859,302 |
| 2022-02-11 | 9.180 | 9.240 | 8.970 | 9.030 | 9.030 | 4,084,710 |
| 2022-02-10 | 9.310 | 9.340 | 9.110 | 9.170 | 9.170 | 3,017,322 |
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.