Hanma Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5.230 | 5.230 | 5.140 | 5.160 | 5.160 | 17,149,628 |
| 2026-04-22 | 5.270 | 5.280 | 5.190 | 5.200 | 5.200 | 13,609,500 |
| 2026-04-21 | 5.280 | 5.310 | 5.250 | 5.260 | 5.260 | 15,028,100 |
| 2026-04-20 | 5.220 | 5.290 | 5.200 | 5.290 | 5.290 | 19,512,225 |
| 2026-04-17 | 5.200 | 5.250 | 5.170 | 5.220 | 5.220 | 14,472,713 |
| 2026-04-16 | 5.210 | 5.240 | 5.190 | 5.210 | 5.210 | 14,275,250 |
| 2026-04-15 | 5.190 | 5.280 | 5.140 | 5.220 | 5.220 | 22,985,000 |
| 2026-04-14 | 5.080 | 5.220 | 5.080 | 5.190 | 5.190 | 24,844,400 |
| 2026-04-13 | 5.020 | 5.140 | 5.010 | 5.080 | 5.080 | 13,135,923 |
| 2026-04-10 | 4.970 | 5.080 | 4.970 | 5.060 | 5.060 | 14,046,225 |
| 2026-04-09 | 5.050 | 5.060 | 4.960 | 4.970 | 4.970 | 14,158,700 |
| 2026-04-08 | 4.950 | 5.090 | 4.920 | 5.090 | 5.090 | 20,870,934 |
| 2026-04-07 | 4.850 | 4.910 | 4.810 | 4.870 | 4.870 | 10,194,613 |
| 2026-04-03 | 5.020 | 5.050 | 4.840 | 4.850 | 4.850 | 15,686,200 |
| 2026-04-02 | 5.110 | 5.130 | 4.990 | 5.020 | 5.020 | 13,040,613 |
| 2026-04-01 | 5.150 | 5.250 | 5.080 | 5.120 | 5.120 | 15,483,434 |
| 2026-03-31 | 5.090 | 5.180 | 5.060 | 5.060 | 5.060 | 12,709,900 |
| 2026-03-30 | 5.060 | 5.100 | 4.980 | 5.090 | 5.090 | 12,603,700 |
| 2026-03-27 | 4.990 | 5.110 | 4.970 | 5.090 | 5.090 | 14,317,600 |
| 2026-03-26 | 5.150 | 5.280 | 5.070 | 5.080 | 5.080 | 17,332,000 |
| 2026-03-25 | 5.060 | 5.170 | 5.050 | 5.140 | 5.140 | 16,683,200 |
| 2026-03-24 | 4.970 | 5.060 | 4.910 | 5.050 | 5.050 | 19,166,700 |
| 2026-03-23 | 5.140 | 5.150 | 4.870 | 4.910 | 4.910 | 29,894,523 |
| 2026-03-20 | 5.430 | 5.430 | 5.250 | 5.250 | 5.250 | 13,912,909 |
| 2026-03-19 | 5.490 | 5.490 | 5.370 | 5.380 | 5.380 | 13,706,300 |
| 2026-03-18 | 5.540 | 5.560 | 5.440 | 5.530 | 5.530 | 16,336,362 |
| 2026-03-17 | 5.680 | 5.800 | 5.560 | 5.570 | 5.570 | 19,755,900 |
| 2026-03-16 | 5.600 | 5.630 | 5.560 | 5.630 | 5.630 | 10,789,850 |
| 2026-03-13 | 5.640 | 5.710 | 5.610 | 5.620 | 5.620 | 20,971,009 |
| 2026-03-12 | 5.470 | 5.820 | 5.440 | 5.690 | 5.690 | 54,898,547 |
| 2026-03-11 | 5.500 | 5.500 | 5.430 | 5.470 | 5.470 | 14,138,601 |
| 2026-03-10 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 13,218,101 |
| 2026-03-09 | 5.470 | 5.480 | 5.320 | 5.420 | 5.420 | 19,929,701 |
| 2026-03-06 | 5.450 | 5.500 | 5.420 | 5.500 | 5.500 | 12,716,750 |
| 2026-03-05 | 5.450 | 5.510 | 5.450 | 5.480 | 5.480 | 18,230,959 |
| 2026-03-04 | 5.310 | 5.450 | 5.290 | 5.370 | 5.370 | 18,657,185 |
| 2026-03-03 | 5.690 | 5.710 | 5.390 | 5.420 | 5.420 | 38,385,849 |
| 2026-03-02 | 5.800 | 5.830 | 5.640 | 5.660 | 5.660 | 33,564,010 |
| 2026-02-27 | 5.820 | 5.860 | 5.800 | 5.850 | 5.850 | 16,241,400 |
| 2026-02-26 | 5.950 | 5.970 | 5.820 | 5.840 | 5.840 | 32,440,122 |
| 2026-02-25 | 5.940 | 5.990 | 5.910 | 5.950 | 5.950 | 20,592,500 |
| 2026-02-24 | 5.910 | 5.940 | 5.880 | 5.930 | 5.930 | 18,148,300 |
| 2026-02-13 | 5.950 | 5.970 | 5.850 | 5.860 | 5.860 | 23,397,912 |
| 2026-02-12 | 6.010 | 6.010 | 5.920 | 5.940 | 5.940 | 23,727,681 |
| 2026-02-11 | 6.050 | 6.110 | 5.980 | 6.010 | 6.010 | 51,406,534 |
| 2026-02-10 | 6.250 | 6.300 | 6.200 | 6.250 | 6.250 | 21,116,199 |
| 2026-02-09 | 6.240 | 6.330 | 6.230 | 6.250 | 6.250 | 26,530,633 |
| 2026-02-06 | 6.030 | 6.250 | 6.010 | 6.210 | 6.210 | 43,960,221 |
| 2026-02-05 | 6.040 | 6.110 | 6.030 | 6.030 | 6.030 | 16,661,098 |
| 2026-02-04 | 6.030 | 6.130 | 6.000 | 6.090 | 6.090 | 24,219,190 |
| 2026-02-03 | 5.960 | 6.000 | 5.890 | 6.000 | 6.000 | 22,912,969 |
| 2026-02-02 | 6.050 | 6.080 | 5.920 | 5.930 | 5.930 | 25,521,700 |
| 2026-01-30 | 6.060 | 6.120 | 5.930 | 6.090 | 6.090 | 29,418,490 |
| 2026-01-29 | 6.150 | 6.200 | 6.060 | 6.090 | 6.090 | 32,979,100 |
| 2026-01-28 | 6.310 | 6.330 | 6.180 | 6.190 | 6.190 | 37,215,400 |
| 2026-01-27 | 6.350 | 6.380 | 6.190 | 6.330 | 6.330 | 36,761,900 |
| 2026-01-26 | 6.530 | 6.550 | 6.300 | 6.340 | 6.340 | 64,669,138 |
| 2026-01-23 | 6.410 | 6.480 | 6.340 | 6.440 | 6.440 | 47,913,750 |
| 2026-01-22 | 6.330 | 6.450 | 6.280 | 6.410 | 6.410 | 51,185,162 |
| 2026-01-21 | 6.330 | 6.450 | 6.260 | 6.330 | 6.330 | 55,782,500 |
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.