Hanma Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.770 | 3.810 | 3.710 | 3.740 | 3.740 | 19,581,100 |
| 2026-07-21 | 3.820 | 3.820 | 3.710 | 3.760 | 3.760 | 24,604,834 |
| 2026-07-20 | 3.770 | 3.900 | 3.730 | 3.810 | 3.810 | 21,608,231 |
| 2026-07-17 | 3.960 | 4.000 | 3.770 | 3.790 | 3.790 | 28,250,392 |
| 2026-07-16 | 3.960 | 4.050 | 3.870 | 3.950 | 3.950 | 25,052,199 |
| 2026-07-15 | 3.850 | 4.000 | 3.840 | 3.960 | 3.960 | 28,915,125 |
| 2026-07-14 | 3.780 | 3.880 | 3.760 | 3.860 | 3.860 | 17,257,000 |
| 2026-07-13 | 4.020 | 4.030 | 3.760 | 3.780 | 3.780 | 29,683,800 |
| 2026-07-10 | 3.820 | 4.060 | 3.770 | 3.980 | 3.980 | 39,920,550 |
| 2026-07-09 | 3.780 | 3.850 | 3.670 | 3.820 | 3.820 | 24,543,300 |
| 2026-07-08 | 3.830 | 3.850 | 3.750 | 3.810 | 3.810 | 18,388,402 |
| 2026-07-07 | 3.980 | 4.070 | 3.830 | 3.840 | 3.840 | 24,535,400 |
| 2026-07-06 | 3.950 | 4.060 | 3.890 | 3.980 | 3.980 | 40,708,300 |
| 2026-07-03 | 3.800 | 3.940 | 3.780 | 3.910 | 3.910 | 29,804,800 |
| 2026-07-02 | 3.750 | 3.920 | 3.750 | 3.780 | 3.780 | 21,725,400 |
| 2026-07-01 | 3.680 | 3.840 | 3.670 | 3.800 | 3.800 | 26,593,900 |
| 2026-06-30 | 3.620 | 3.700 | 3.590 | 3.690 | 3.690 | 20,441,150 |
| 2026-06-29 | 3.610 | 3.680 | 3.500 | 3.640 | 3.640 | 23,025,700 |
| 2026-06-26 | 3.700 | 3.700 | 3.600 | 3.660 | 3.660 | 21,538,997 |
| 2026-06-25 | 3.700 | 3.780 | 3.660 | 3.730 | 3.730 | 20,597,499 |
| 2026-06-24 | 3.900 | 3.940 | 3.700 | 3.740 | 3.740 | 33,359,449 |
| 2026-06-23 | 3.900 | 4.030 | 3.870 | 3.930 | 3.930 | 30,530,800 |
| 2026-06-22 | 3.960 | 3.960 | 3.750 | 3.890 | 3.890 | 32,467,565 |
| 2026-06-18 | 4.120 | 4.150 | 3.940 | 3.980 | 3.980 | 32,589,834 |
| 2026-06-17 | 4.220 | 4.250 | 4.060 | 4.090 | 4.090 | 43,643,500 |
| 2026-06-16 | 4.340 | 4.450 | 4.170 | 4.230 | 4.230 | 64,285,525 |
| 2026-06-15 | 4.240 | 4.330 | 4.190 | 4.330 | 4.330 | 14,780,400 |
| 2026-06-12 | 3.870 | 3.960 | 3.850 | 3.940 | 3.940 | 21,159,850 |
| 2026-06-11 | 3.930 | 3.960 | 3.800 | 3.860 | 3.860 | 17,935,984 |
| 2026-06-10 | 4.040 | 4.050 | 3.920 | 3.960 | 3.960 | 18,587,800 |
| 2026-06-09 | 4.050 | 4.080 | 3.980 | 4.060 | 4.060 | 15,185,500 |
| 2026-06-08 | 4.110 | 4.190 | 3.990 | 4.050 | 4.050 | 22,485,648 |
| 2026-06-05 | 4.130 | 4.220 | 4.090 | 4.170 | 4.170 | 18,661,400 |
| 2026-06-04 | 4.180 | 4.270 | 4.110 | 4.140 | 4.140 | 18,550,300 |
| 2026-06-03 | 4.260 | 4.270 | 4.180 | 4.210 | 4.210 | 14,002,050 |
| 2026-06-02 | 4.360 | 4.370 | 4.220 | 4.270 | 4.270 | 15,557,600 |
| 2026-06-01 | 4.250 | 4.350 | 4.220 | 4.350 | 4.350 | 18,483,734 |
| 2026-05-29 | 4.270 | 4.320 | 4.230 | 4.260 | 4.260 | 16,714,300 |
| 2026-05-28 | 4.300 | 4.370 | 4.210 | 4.300 | 4.300 | 21,349,034 |
| 2026-05-27 | 4.410 | 4.470 | 4.270 | 4.300 | 4.300 | 27,366,700 |
| 2026-05-26 | 4.500 | 4.530 | 4.380 | 4.430 | 4.430 | 21,043,200 |
| 2026-05-25 | 4.660 | 4.680 | 4.480 | 4.510 | 4.510 | 22,410,434 |
| 2026-05-22 | 4.600 | 4.700 | 4.540 | 4.660 | 4.660 | 22,125,425 |
| 2026-05-21 | 4.660 | 4.780 | 4.590 | 4.610 | 4.610 | 21,678,728 |
| 2026-05-20 | 4.750 | 4.750 | 4.620 | 4.680 | 4.680 | 22,216,459 |
| 2026-05-19 | 4.860 | 4.880 | 4.690 | 4.760 | 4.760 | 23,512,778 |
| 2026-05-18 | 4.930 | 4.930 | 4.770 | 4.860 | 4.860 | 27,615,198 |
| 2026-05-15 | 4.970 | 5.020 | 4.890 | 4.930 | 4.930 | 20,950,050 |
| 2026-05-14 | 5.150 | 5.160 | 4.980 | 4.980 | 4.980 | 23,761,300 |
| 2026-05-13 | 5.100 | 5.180 | 5.060 | 5.150 | 5.150 | 18,242,400 |
| 2026-05-12 | 5.220 | 5.240 | 5.090 | 5.110 | 5.110 | 28,121,400 |
| 2026-05-11 | 5.330 | 5.340 | 5.170 | 5.240 | 5.240 | 26,958,200 |
| 2026-05-08 | 5.290 | 5.320 | 5.250 | 5.290 | 5.290 | 16,381,001 |
| 2026-05-07 | 5.350 | 5.380 | 5.270 | 5.300 | 5.300 | 27,527,525 |
| 2026-05-06 | 5.380 | 5.420 | 5.330 | 5.360 | 5.360 | 22,759,400 |
| 2026-04-30 | 5.300 | 5.400 | 5.240 | 5.370 | 5.370 | 30,274,058 |
| 2026-04-29 | 5.280 | 5.340 | 5.270 | 5.280 | 5.280 | 28,047,859 |
| 2026-04-28 | 5.340 | 5.390 | 5.270 | 5.320 | 5.320 | 32,723,759 |
| 2026-04-27 | 5.190 | 5.250 | 5.110 | 5.240 | 5.240 | 21,084,900 |
| 2026-04-24 | 5.140 | 5.230 | 5.080 | 5.210 | 5.210 | 16,583,600 |
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.