Hanma Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.900 | 6.930 | 6.780 | 6.860 | 6.860 | 25,162,863 |
| 2025-07-24 | 6.900 | 6.990 | 6.880 | 6.930 | 6.930 | 18,343,469 |
| 2025-07-23 | 7.080 | 7.110 | 6.920 | 6.920 | 6.920 | 30,435,474 |
| 2025-07-22 | 7.060 | 7.260 | 7.030 | 7.110 | 7.110 | 39,249,172 |
| 2025-07-21 | 7.010 | 7.070 | 7.000 | 7.040 | 7.040 | 20,354,467 |
| 2025-07-18 | 7.100 | 7.110 | 6.940 | 6.970 | 6.970 | 22,884,983 |
| 2025-07-17 | 7.020 | 7.090 | 6.980 | 7.070 | 7.070 | 29,329,432 |
| 2025-07-16 | 7.000 | 7.240 | 6.930 | 7.060 | 7.060 | 52,039,287 |
| 2025-07-15 | 6.960 | 6.960 | 6.800 | 6.900 | 6.900 | 20,499,513 |
| 2025-07-14 | 6.990 | 7.050 | 6.900 | 6.970 | 6.970 | 24,906,485 |
| 2025-07-11 | 6.890 | 6.930 | 6.830 | 6.890 | 6.890 | 19,360,976 |
| 2025-07-10 | 6.820 | 6.940 | 6.740 | 6.900 | 6.900 | 24,734,950 |
| 2025-07-09 | 7.120 | 7.150 | 6.830 | 6.850 | 6.850 | 36,340,148 |
| 2025-07-08 | 7.060 | 7.200 | 7.060 | 7.090 | 7.090 | 22,442,947 |
| 2025-07-07 | 6.930 | 7.180 | 6.910 | 7.120 | 7.120 | 29,632,183 |
| 2025-07-04 | 7.080 | 7.130 | 6.920 | 6.930 | 6.930 | 32,374,101 |
| 2025-07-03 | 7.000 | 7.210 | 6.980 | 7.110 | 7.110 | 31,639,229 |
| 2025-07-02 | 7.140 | 7.180 | 7.010 | 7.030 | 7.030 | 27,712,539 |
| 2025-07-01 | 7.340 | 7.380 | 6.980 | 7.060 | 7.060 | 58,389,839 |
| 2025-06-30 | 7.370 | 7.650 | 7.260 | 7.350 | 7.350 | 59,913,921 |
| 2025-06-27 | 7.180 | 7.550 | 7.110 | 7.530 | 7.530 | 70,631,289 |
| 2025-06-26 | 7.060 | 7.300 | 7.000 | 7.000 | 7.000 | 44,354,201 |
| 2025-06-25 | 6.870 | 7.200 | 6.820 | 7.090 | 7.090 | 41,058,699 |
| 2025-06-24 | 6.880 | 7.050 | 6.850 | 6.880 | 6.880 | 33,079,842 |
| 2025-06-23 | 6.480 | 6.900 | 6.420 | 6.780 | 6.780 | 27,661,182 |
| 2025-06-20 | 6.650 | 6.710 | 6.500 | 6.550 | 6.550 | 19,650,363 |
| 2025-06-19 | 6.650 | 6.890 | 6.620 | 6.660 | 6.660 | 25,586,863 |
| 2025-06-18 | 6.790 | 6.810 | 6.630 | 6.660 | 6.660 | 15,192,351 |
| 2025-06-17 | 6.730 | 6.920 | 6.580 | 6.810 | 6.810 | 25,578,941 |
| 2025-06-16 | 6.650 | 6.740 | 6.600 | 6.680 | 6.680 | 14,079,097 |
| 2025-06-13 | 6.850 | 6.910 | 6.710 | 6.730 | 6.730 | 24,372,359 |
| 2025-06-12 | 6.770 | 7.050 | 6.700 | 6.920 | 6.920 | 41,523,939 |
| 2025-06-11 | 6.800 | 6.860 | 6.730 | 6.740 | 6.740 | 19,351,591 |
| 2025-06-10 | 6.840 | 6.860 | 6.670 | 6.750 | 6.750 | 27,996,335 |
| 2025-06-09 | 7.000 | 7.020 | 6.800 | 6.860 | 6.860 | 43,557,762 |
| 2025-06-06 | 7.120 | 7.220 | 6.970 | 6.990 | 6.990 | 29,515,748 |
| 2025-06-05 | 7.000 | 7.300 | 7.000 | 7.080 | 7.080 | 40,234,678 |
| 2025-06-04 | 7.080 | 7.150 | 6.950 | 7.020 | 7.020 | 38,869,642 |
| 2025-06-03 | 7.180 | 7.260 | 6.890 | 6.970 | 6.970 | 58,565,422 |
| 2025-05-30 | 7.300 | 7.430 | 7.120 | 7.220 | 7.220 | 53,687,577 |
| 2025-05-29 | 6.970 | 7.680 | 6.920 | 7.420 | 7.420 | 93,552,643 |
| 2025-05-28 | 6.880 | 7.070 | 6.680 | 7.020 | 7.020 | 71,432,240 |
| 2025-05-27 | 6.730 | 6.910 | 6.590 | 6.850 | 6.850 | 67,654,448 |
| 2025-05-26 | 6.430 | 7.150 | 6.390 | 6.800 | 6.800 | 100,500,874 |
| 2025-05-23 | 6.880 | 6.880 | 6.570 | 6.580 | 6.580 | 109,226,220 |
| 2025-05-22 | 6.450 | 6.540 | 6.210 | 6.250 | 6.250 | 28,989,169 |
| 2025-05-21 | 6.220 | 6.520 | 6.160 | 6.380 | 6.380 | 38,251,773 |
| 2025-05-20 | 6.170 | 6.340 | 6.170 | 6.250 | 6.250 | 30,938,238 |
| 2025-05-19 | 6.000 | 6.330 | 5.990 | 6.180 | 6.180 | 38,208,580 |
| 2025-05-16 | 6.000 | 6.110 | 5.880 | 5.990 | 5.990 | 27,591,826 |
| 2025-05-15 | 6.150 | 6.230 | 6.010 | 6.010 | 6.010 | 35,181,382 |
| 2025-05-14 | 6.020 | 6.030 | 5.930 | 5.990 | 5.990 | 14,775,276 |
| 2025-05-13 | 6.130 | 6.150 | 5.950 | 5.990 | 5.990 | 23,362,251 |
| 2025-05-12 | 6.110 | 6.180 | 6.020 | 6.120 | 6.120 | 30,308,895 |
| 2025-05-09 | 6.310 | 6.420 | 5.980 | 6.080 | 6.080 | 60,050,424 |
| 2025-05-08 | 6.180 | 6.280 | 6.180 | 6.280 | 6.280 | 31,761,564 |
| 2025-05-07 | 5.840 | 5.850 | 5.670 | 5.710 | 5.710 | 15,369,723 |
| 2025-05-06 | 5.670 | 5.740 | 5.630 | 5.730 | 5.730 | 12,805,341 |
| 2025-04-30 | 5.720 | 5.770 | 5.610 | 5.610 | 5.610 | 12,994,326 |
| 2025-04-29 | 5.730 | 5.840 | 5.630 | 5.720 | 5.720 | 14,136,632 |
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.