Hanma Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6.140 | 6.370 | 6.110 | 6.350 | 6.350 | 99,434,733 |
| 2026-01-19 | 6.060 | 6.180 | 6.000 | 6.150 | 6.150 | 76,251,066 |
| 2026-01-16 | 6.040 | 6.150 | 5.970 | 6.060 | 6.060 | 77,032,106 |
| 2026-01-15 | 5.950 | 6.390 | 5.940 | 6.020 | 6.020 | 114,902,577 |
| 2026-01-14 | 6.060 | 6.110 | 5.920 | 5.970 | 5.970 | 41,356,200 |
| 2026-01-13 | 6.150 | 6.180 | 6.040 | 6.050 | 6.050 | 42,941,911 |
| 2026-01-12 | 6.090 | 6.160 | 6.040 | 6.130 | 6.130 | 52,026,599 |
| 2026-01-09 | 6.110 | 6.180 | 6.080 | 6.150 | 6.150 | 33,480,166 |
| 2026-01-08 | 6.070 | 6.140 | 6.040 | 6.120 | 6.120 | 25,894,301 |
| 2026-01-07 | 6.170 | 6.220 | 6.060 | 6.080 | 6.080 | 35,096,500 |
| 2026-01-06 | 6.050 | 6.180 | 6.010 | 6.150 | 6.150 | 48,259,091 |
| 2026-01-05 | 5.880 | 6.020 | 5.870 | 5.990 | 5.990 | 36,200,300 |
| 2025-12-31 | 5.880 | 5.930 | 5.780 | 5.880 | 5.880 | 25,806,183 |
| 2025-12-30 | 5.820 | 5.850 | 5.750 | 5.850 | 5.850 | 22,226,600 |
| 2025-12-29 | 5.800 | 5.860 | 5.800 | 5.820 | 5.820 | 23,674,000 |
| 2025-12-26 | 6.080 | 6.080 | 5.780 | 5.870 | 5.870 | 83,882,137 |
| 2025-12-25 | 6.030 | 6.110 | 5.960 | 6.110 | 6.110 | 22,527,000 |
| 2025-12-24 | 5.990 | 6.090 | 5.960 | 6.060 | 6.060 | 16,064,975 |
| 2025-12-23 | 6.090 | 6.090 | 6.000 | 6.020 | 6.020 | 19,608,800 |
| 2025-12-22 | 5.990 | 6.190 | 5.970 | 6.110 | 6.110 | 38,247,380 |
| 2025-12-19 | 5.770 | 5.940 | 5.770 | 5.920 | 5.920 | 21,098,152 |
| 2025-12-18 | 5.790 | 5.860 | 5.760 | 5.780 | 5.780 | 13,042,801 |
| 2025-12-17 | 5.770 | 5.830 | 5.700 | 5.820 | 5.820 | 19,568,547 |
| 2025-12-16 | 5.930 | 5.980 | 5.790 | 5.810 | 5.810 | 18,487,002 |
| 2025-12-15 | 5.980 | 6.010 | 5.850 | 5.890 | 5.890 | 17,131,650 |
| 2025-12-12 | 5.990 | 6.030 | 5.950 | 5.980 | 5.980 | 16,658,300 |
| 2025-12-11 | 6.130 | 6.220 | 6.010 | 6.030 | 6.030 | 23,570,687 |
| 2025-12-10 | 5.920 | 6.240 | 5.920 | 6.170 | 6.170 | 44,389,499 |
| 2025-12-09 | 6.040 | 6.050 | 5.920 | 5.920 | 5.920 | 23,757,090 |
| 2025-12-08 | 6.090 | 6.120 | 6.040 | 6.060 | 6.060 | 23,516,753 |
| 2025-12-05 | 6.020 | 6.100 | 5.940 | 6.090 | 6.090 | 20,928,090 |
| 2025-12-04 | 6.150 | 6.190 | 6.000 | 6.010 | 6.010 | 23,509,538 |
| 2025-12-03 | 6.340 | 6.340 | 6.140 | 6.150 | 6.150 | 24,076,900 |
| 2025-12-02 | 6.300 | 6.420 | 6.200 | 6.350 | 6.350 | 32,699,799 |
| 2025-12-01 | 6.260 | 6.310 | 6.230 | 6.270 | 6.270 | 18,201,200 |
| 2025-11-28 | 6.180 | 6.270 | 6.140 | 6.270 | 6.270 | 21,241,660 |
| 2025-11-27 | 6.210 | 6.250 | 6.160 | 6.170 | 6.170 | 18,971,673 |
| 2025-11-26 | 6.220 | 6.270 | 6.180 | 6.220 | 6.220 | 22,382,543 |
| 2025-11-25 | 6.270 | 6.300 | 6.210 | 6.220 | 6.220 | 24,799,810 |
| 2025-11-24 | 6.200 | 6.280 | 6.120 | 6.240 | 6.240 | 27,118,712 |
| 2025-11-21 | 6.510 | 6.550 | 6.200 | 6.200 | 6.200 | 40,776,550 |
| 2025-11-20 | 6.700 | 6.760 | 6.580 | 6.590 | 6.590 | 24,010,925 |
| 2025-11-19 | 6.680 | 6.780 | 6.570 | 6.720 | 6.720 | 34,006,793 |
| 2025-11-18 | 6.830 | 6.900 | 6.660 | 6.710 | 6.710 | 36,168,800 |
| 2025-11-17 | 6.890 | 6.910 | 6.800 | 6.850 | 6.850 | 24,781,984 |
| 2025-11-14 | 6.830 | 6.940 | 6.820 | 6.880 | 6.880 | 27,038,974 |
| 2025-11-13 | 6.850 | 6.950 | 6.800 | 6.900 | 6.900 | 31,423,072 |
| 2025-11-12 | 7.140 | 7.150 | 6.820 | 6.900 | 6.900 | 60,848,104 |
| 2025-11-11 | 7.090 | 7.210 | 7.030 | 7.190 | 7.190 | 46,910,676 |
| 2025-11-10 | 7.150 | 7.200 | 7.040 | 7.090 | 7.090 | 48,600,446 |
| 2025-11-07 | 7.300 | 7.410 | 7.210 | 7.210 | 7.210 | 50,731,200 |
| 2025-11-06 | 7.650 | 7.780 | 7.280 | 7.330 | 7.330 | 77,042,978 |
| 2025-11-05 | 7.770 | 7.780 | 7.600 | 7.630 | 7.630 | 76,865,763 |
| 2025-11-04 | 7.400 | 7.980 | 7.380 | 7.870 | 7.870 | 107,619,465 |
| 2025-11-03 | 7.420 | 7.600 | 7.360 | 7.500 | 7.500 | 63,422,121 |
| 2025-10-31 | 7.200 | 7.430 | 7.200 | 7.330 | 7.330 | 51,427,870 |
| 2025-10-30 | 7.470 | 7.500 | 7.140 | 7.250 | 7.250 | 58,754,070 |
| 2025-10-29 | 7.410 | 7.580 | 7.250 | 7.480 | 7.480 | 53,090,626 |
| 2025-10-28 | 7.300 | 7.420 | 7.200 | 7.390 | 7.390 | 40,559,614 |
| 2025-10-27 | 7.290 | 7.400 | 7.280 | 7.310 | 7.310 | 35,967,600 |
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.