Hanma Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.290 | 7.400 | 7.280 | 7.310 | 7.310 | 35,967,600 |
| 2025-10-24 | 7.400 | 7.510 | 7.270 | 7.280 | 7.280 | 44,354,011 |
| 2025-10-23 | 7.580 | 7.660 | 7.270 | 7.400 | 7.400 | 57,926,119 |
| 2025-10-22 | 7.810 | 7.860 | 7.580 | 7.650 | 7.650 | 48,940,501 |
| 2025-10-21 | 7.720 | 7.930 | 7.550 | 7.870 | 7.870 | 66,904,728 |
| 2025-10-20 | 8.130 | 8.210 | 7.630 | 7.700 | 7.700 | 90,773,842 |
| 2025-10-17 | 8.550 | 8.740 | 8.110 | 8.110 | 8.110 | 96,543,087 |
| 2025-10-16 | 8.600 | 8.840 | 8.370 | 8.610 | 8.610 | 122,030,198 |
| 2025-10-15 | 8.420 | 8.780 | 8.240 | 8.780 | 8.780 | 150,088,393 |
| 2025-10-14 | 8.230 | 8.570 | 8.110 | 8.260 | 8.260 | 105,169,133 |
| 2025-10-13 | 7.990 | 8.220 | 7.980 | 8.160 | 8.160 | 71,115,049 |
| 2025-10-10 | 8.210 | 8.660 | 8.200 | 8.220 | 8.220 | 101,826,449 |
| 2025-10-09 | 8.200 | 8.370 | 8.010 | 8.240 | 8.240 | 99,429,478 |
| 2025-09-30 | 8.060 | 8.250 | 8.000 | 8.100 | 8.100 | 84,653,989 |
| 2025-09-29 | 7.700 | 8.390 | 7.700 | 8.050 | 8.050 | 96,362,458 |
| 2025-09-26 | 8.050 | 8.500 | 7.600 | 7.650 | 7.650 | 138,932,653 |
| 2025-09-25 | 7.950 | 8.290 | 7.950 | 8.150 | 8.150 | 107,927,004 |
| 2025-09-24 | 8.150 | 8.440 | 7.950 | 7.990 | 7.990 | 123,146,208 |
| 2025-09-23 | 8.000 | 8.590 | 7.770 | 8.360 | 8.360 | 191,471,394 |
| 2025-09-22 | 7.330 | 8.050 | 7.290 | 8.050 | 8.050 | 163,935,077 |
| 2025-09-19 | 7.040 | 7.540 | 7.030 | 7.320 | 7.320 | 104,359,449 |
| 2025-09-18 | 7.030 | 7.180 | 6.990 | 7.080 | 7.080 | 46,078,502 |
| 2025-09-17 | 7.180 | 7.180 | 7.030 | 7.040 | 7.040 | 34,088,952 |
| 2025-09-16 | 7.080 | 7.220 | 7.010 | 7.180 | 7.180 | 49,704,528 |
| 2025-09-15 | 7.030 | 7.150 | 7.020 | 7.040 | 7.040 | 29,935,941 |
| 2025-09-12 | 7.140 | 7.170 | 7.010 | 7.010 | 7.010 | 36,240,700 |
| 2025-09-11 | 7.140 | 7.230 | 7.030 | 7.150 | 7.150 | 56,767,982 |
| 2025-09-10 | 6.870 | 7.570 | 6.840 | 7.140 | 7.140 | 87,380,632 |
| 2025-09-09 | 6.780 | 6.910 | 6.780 | 6.880 | 6.880 | 33,333,680 |
| 2025-09-08 | 6.800 | 6.880 | 6.780 | 6.810 | 6.810 | 22,762,589 |
| 2025-09-05 | 6.810 | 6.910 | 6.790 | 6.860 | 6.860 | 37,294,152 |
| 2025-09-04 | 6.820 | 6.900 | 6.660 | 6.860 | 6.860 | 46,023,105 |
| 2025-09-03 | 6.740 | 7.090 | 6.740 | 6.900 | 6.900 | 59,111,008 |
| 2025-09-02 | 6.800 | 6.900 | 6.670 | 6.780 | 6.780 | 29,818,938 |
| 2025-09-01 | 6.750 | 6.870 | 6.680 | 6.780 | 6.780 | 25,014,776 |
| 2025-08-29 | 6.720 | 6.870 | 6.680 | 6.730 | 6.730 | 25,603,948 |
| 2025-08-28 | 6.850 | 6.860 | 6.550 | 6.770 | 6.770 | 47,414,325 |
| 2025-08-27 | 7.010 | 7.150 | 6.820 | 6.860 | 6.860 | 49,011,135 |
| 2025-08-26 | 6.940 | 7.110 | 6.890 | 7.040 | 7.040 | 44,275,923 |
| 2025-08-25 | 6.950 | 6.990 | 6.900 | 6.950 | 6.950 | 32,930,000 |
| 2025-08-22 | 7.030 | 7.050 | 6.920 | 6.970 | 6.970 | 30,321,340 |
| 2025-08-21 | 7.110 | 7.130 | 6.970 | 7.020 | 7.020 | 42,418,440 |
| 2025-08-20 | 7.110 | 7.170 | 7.070 | 7.140 | 7.140 | 29,977,924 |
| 2025-08-19 | 7.110 | 7.270 | 7.090 | 7.130 | 7.130 | 39,769,225 |
| 2025-08-18 | 7.100 | 7.150 | 7.040 | 7.110 | 7.110 | 51,228,406 |
| 2025-08-15 | 6.750 | 7.380 | 6.740 | 7.120 | 7.120 | 94,211,026 |
| 2025-08-14 | 6.970 | 7.100 | 6.760 | 6.780 | 6.780 | 46,618,010 |
| 2025-08-13 | 6.960 | 7.020 | 6.840 | 6.960 | 6.960 | 40,546,381 |
| 2025-08-12 | 7.090 | 7.140 | 6.980 | 6.990 | 6.990 | 37,548,800 |
| 2025-08-11 | 6.920 | 7.190 | 6.920 | 7.070 | 7.070 | 56,465,000 |
| 2025-08-08 | 6.970 | 7.090 | 6.880 | 6.910 | 6.910 | 42,535,217 |
| 2025-08-07 | 7.080 | 7.180 | 6.940 | 7.000 | 7.000 | 54,644,427 |
| 2025-08-06 | 6.900 | 7.140 | 6.900 | 7.120 | 7.120 | 53,350,015 |
| 2025-08-05 | 6.920 | 7.070 | 6.880 | 6.930 | 6.930 | 40,578,018 |
| 2025-08-04 | 6.810 | 6.990 | 6.800 | 6.920 | 6.920 | 29,910,183 |
| 2025-08-01 | 6.700 | 6.910 | 6.610 | 6.840 | 6.840 | 33,717,927 |
| 2025-07-31 | 6.820 | 6.890 | 6.660 | 6.670 | 6.670 | 24,132,400 |
| 2025-07-30 | 6.770 | 6.910 | 6.710 | 6.870 | 6.870 | 31,042,762 |
| 2025-07-29 | 6.800 | 6.800 | 6.640 | 6.770 | 6.770 | 22,385,205 |
| 2025-07-28 | 6.820 | 6.860 | 6.770 | 6.800 | 6.800 | 18,409,863 |
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.