Hanma Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.110	9.340	9.070	9.290	9.290	3,400,164
2022-02-08	9.070	9.150	8.990	9.130	9.130	3,177,237
2022-02-07	9.260	9.260	8.990	9.070	9.070	4,199,800
2022-01-28	8.900	9.080	8.750	8.980	8.980	4,579,500
2022-01-27	9.110	9.220	8.700	8.810	8.810	5,232,053
2022-01-26	9.150	9.250	8.990	9.110	9.110	4,767,900
2022-01-25	9.800	9.800	9.000	9.020	9.020	8,743,631
2022-01-24	9.920	10.000	9.720	9.720	9.720	4,231,700
2022-01-21	10.020	10.090	9.810	9.890	9.890	7,199,900
2022-01-20	10.190	10.290	10.070	10.090	10.090	5,386,100
2022-01-19	10.310	10.370	10.090	10.190	10.190	6,115,644
2022-01-18	10.490	10.640	10.260	10.310	10.310	10,811,431
2022-01-17	10.190	10.990	10.030	10.610	10.610	17,698,231
2022-01-14	10.290	10.460	10.080	10.170	10.170	7,603,600
2022-01-13	10.540	10.580	10.230	10.260	10.260	6,331,077
2022-01-12	10.700	10.710	10.450	10.510	10.510	10,377,215
2022-01-11	10.100	10.480	10.060	10.400	10.400	13,317,838
2022-01-10	10.000	10.110	9.960	10.080	10.080	6,258,556
2022-01-07	10.070	10.140	9.930	10.040	10.040	7,022,011
2022-01-06	9.930	10.140	9.830	10.010	10.010	6,600,270
2022-01-05	10.250	10.250	9.870	9.920	9.920	7,825,078
2022-01-04	10.110	10.160	9.980	10.080	10.080	6,454,542
2021-12-31	9.810	10.270	9.800	10.120	10.120	14,758,238
2021-12-30	9.630	9.790	9.550	9.790	9.790	5,985,587
2021-12-29	9.790	9.790	9.510	9.550	9.550	7,442,661
2021-12-28	9.790	9.980	9.750	9.830	9.830	4,820,600
2021-12-27	9.970	10.060	9.650	9.790	9.790	9,589,419
2021-12-24	10.140	10.500	9.810	10.060	10.060	17,266,831
2021-12-23	10.160	10.240	10.070	10.080	10.080	6,857,000
2021-12-22	10.300	10.420	10.120	10.160	10.160	8,818,429
2021-12-21	10.180	10.680	10.050	10.320	10.320	11,174,727
2021-12-20	10.430	10.500	10.040	10.110	10.110	19,350,602
2021-12-17	10.780	10.960	10.640	10.800	10.800	12,093,549
2021-12-16	10.730	11.000	10.650	10.800	10.800	12,873,063
2021-12-15	10.390	10.940	10.250	10.790	10.790	17,695,334
2021-12-14	10.400	10.500	10.250	10.380	10.380	8,872,100
2021-12-13	10.560	10.620	10.350	10.550	10.550	12,384,693
2021-12-10	10.380	10.880	10.360	10.620	10.620	15,249,213
2021-12-09	10.580	10.670	10.320	10.350	10.350	13,173,389
2021-12-08	10.100	10.870	10.100	10.640	10.640	23,933,515
2021-12-07	10.650	10.680	9.930	10.100	10.100	17,707,506
2021-12-06	11.100	11.120	10.430	10.480	10.480	18,570,210
2021-12-03	11.090	11.240	10.970	11.070	11.070	14,022,165
2021-12-02	11.470	11.480	11.030	11.050	11.050	20,484,663
2021-12-01	10.710	11.950	10.700	11.290	11.290	44,273,519
2021-11-30	10.130	11.120	10.130	11.000	11.000	46,296,251
2021-11-29	10.020	10.240	9.910	10.110	10.110	9,376,921
2021-11-26	10.000	10.400	9.940	10.170	10.170	10,499,300
2021-11-25	10.320	10.340	9.910	9.970	9.970	14,506,202
2021-11-24	10.570	10.650	10.230	10.280	10.280	13,226,300
2021-11-23	10.480	10.730	10.220	10.540	10.540	19,263,399
2021-11-22	10.370	10.550	10.130	10.270	10.270	15,021,075
2021-11-19	10.300	10.490	10.200	10.280	10.280	14,381,214
2021-11-18	10.400	10.920	10.340	10.350	10.350	23,201,120
2021-11-17	10.720	10.870	10.170	10.700	10.700	34,099,702
2021-11-16	10.190	10.640	10.020	10.520	10.520	30,358,945
2021-11-15	10.050	10.740	10.000	10.110	10.110	34,396,634
2021-11-12	9.590	9.790	9.450	9.770	9.770	10,994,500
2021-11-11	9.620	9.680	9.430	9.550	9.550	9,382,979
2021-11-10	9.460	9.690	9.440	9.620	9.620	10,917,055

← NewerPage 20 of 21 · 1,219 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.