Hanma Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.880 | 5.950 | 5.670 | 5.720 | 5.720 | 17,819,429 |
| 2025-04-25 | 5.950 | 6.050 | 5.870 | 6.000 | 6.000 | 17,727,398 |
| 2025-04-24 | 5.910 | 6.160 | 5.870 | 6.040 | 6.040 | 28,330,071 |
| 2025-04-23 | 5.920 | 5.950 | 5.790 | 5.880 | 5.880 | 23,400,247 |
| 2025-04-22 | 5.890 | 6.340 | 5.860 | 6.000 | 6.000 | 26,881,020 |
| 2025-04-21 | 6.160 | 6.200 | 5.890 | 5.930 | 5.930 | 30,343,466 |
| 2025-04-18 | 6.430 | 6.790 | 6.060 | 6.230 | 6.230 | 49,647,825 |
| 2025-04-17 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 0 |
| 2025-04-16 | 6.360 | 6.520 | 6.310 | 6.430 | 6.430 | 10,849,746 |
| 2025-04-15 | 6.160 | 6.400 | 6.120 | 6.370 | 6.370 | 9,778,120 |
| 2025-04-14 | 6.000 | 6.180 | 5.950 | 6.140 | 6.140 | 7,555,387 |
| 2025-04-11 | 5.780 | 6.020 | 5.750 | 5.960 | 5.960 | 9,825,395 |
| 2025-04-10 | 5.600 | 5.850 | 5.600 | 5.790 | 5.790 | 8,306,738 |
| 2025-04-09 | 5.400 | 5.640 | 5.320 | 5.580 | 5.580 | 10,337,479 |
| 2025-04-08 | 5.610 | 5.820 | 5.600 | 5.600 | 5.600 | 10,636,505 |
| 2025-04-07 | 5.910 | 5.980 | 5.890 | 5.890 | 5.890 | 5,672,876 |
| 2025-04-03 | 6.120 | 6.250 | 6.110 | 6.200 | 6.200 | 4,919,755 |
| 2025-04-02 | 6.030 | 6.270 | 6.030 | 6.160 | 6.160 | 7,050,945 |
| 2025-04-01 | 6.110 | 6.130 | 6.040 | 6.050 | 6.050 | 6,797,945 |
| 2025-03-31 | 6.100 | 6.140 | 6.010 | 6.130 | 6.130 | 8,226,586 |
| 2025-03-28 | 6.210 | 6.210 | 6.000 | 6.080 | 6.080 | 17,330,517 |
| 2025-03-27 | 6.570 | 6.660 | 6.230 | 6.320 | 6.320 | 27,069,723 |
| 2025-03-26 | 6.710 | 6.710 | 6.380 | 6.380 | 6.380 | 25,925,389 |
| 2025-03-25 | 6.410 | 6.720 | 6.360 | 6.720 | 6.720 | 22,511,256 |
| 2025-03-24 | 6.590 | 6.660 | 6.300 | 6.400 | 6.400 | 17,384,225 |
| 2025-03-21 | 6.620 | 6.680 | 6.490 | 6.630 | 6.630 | 12,676,088 |
| 2025-03-20 | 6.580 | 6.680 | 6.550 | 6.610 | 6.610 | 7,541,521 |
| 2025-03-19 | 6.620 | 6.690 | 6.510 | 6.570 | 6.570 | 7,045,126 |
| 2025-03-18 | 6.510 | 6.700 | 6.420 | 6.650 | 6.650 | 8,308,563 |
| 2025-03-17 | 6.470 | 6.550 | 6.430 | 6.510 | 6.510 | 9,454,688 |
| 2025-03-14 | 6.550 | 6.630 | 6.440 | 6.490 | 6.490 | 9,499,943 |
| 2025-03-13 | 6.470 | 6.550 | 6.310 | 6.550 | 6.550 | 11,195,409 |
| 2025-03-12 | 6.190 | 6.490 | 6.160 | 6.420 | 6.420 | 14,468,204 |
| 2025-03-11 | 6.100 | 6.180 | 6.060 | 6.180 | 6.180 | 6,548,754 |
| 2025-03-10 | 6.070 | 6.200 | 6.000 | 6.150 | 6.150 | 15,354,261 |
| 2025-03-07 | 5.980 | 6.020 | 5.920 | 5.920 | 5.920 | 5,439,605 |
| 2025-03-06 | 6.040 | 6.040 | 5.950 | 5.960 | 5.960 | 7,215,964 |
| 2025-03-05 | 6.010 | 6.090 | 5.950 | 6.030 | 6.030 | 5,845,156 |
| 2025-03-04 | 5.910 | 6.050 | 5.860 | 6.020 | 6.020 | 6,040,134 |
| 2025-03-03 | 5.990 | 6.000 | 5.850 | 5.890 | 5.890 | 8,870,940 |
| 2025-02-28 | 6.030 | 6.090 | 5.930 | 6.000 | 6.000 | 6,626,329 |
| 2025-02-27 | 6.020 | 6.100 | 6.000 | 6.030 | 6.030 | 7,495,642 |
| 2025-02-26 | 6.100 | 6.150 | 6.020 | 6.050 | 6.050 | 8,249,546 |
| 2025-02-25 | 6.110 | 6.220 | 6.100 | 6.100 | 6.100 | 5,450,183 |
| 2025-02-24 | 6.220 | 6.250 | 6.040 | 6.160 | 6.160 | 14,755,744 |
| 2025-02-21 | 6.140 | 6.440 | 6.110 | 6.290 | 6.290 | 10,362,251 |
| 2025-02-20 | 6.140 | 6.200 | 6.050 | 6.170 | 6.170 | 6,351,396 |
| 2025-02-19 | 6.030 | 6.150 | 5.990 | 6.120 | 6.120 | 6,229,900 |
| 2025-02-18 | 6.020 | 6.210 | 6.010 | 6.030 | 6.030 | 8,389,693 |
| 2025-02-17 | 5.930 | 6.050 | 5.860 | 6.050 | 6.050 | 5,674,974 |
| 2025-02-14 | 5.990 | 6.040 | 5.920 | 5.950 | 5.950 | 5,029,500 |
| 2025-02-13 | 6.060 | 6.150 | 5.980 | 6.000 | 6.000 | 8,244,772 |
| 2025-02-12 | 6.000 | 6.060 | 5.860 | 6.010 | 6.010 | 3,983,104 |
| 2025-02-11 | 5.930 | 6.140 | 5.920 | 6.000 | 6.000 | 4,531,160 |
| 2025-02-10 | 6.070 | 6.080 | 5.920 | 5.950 | 5.950 | 6,614,653 |
| 2025-02-07 | 6.090 | 6.110 | 6.030 | 6.080 | 6.080 | 4,179,327 |
| 2025-02-06 | 6.100 | 6.230 | 6.030 | 6.060 | 6.060 | 3,708,100 |
| 2025-02-05 | 6.050 | 6.110 | 5.940 | 6.070 | 6.070 | 3,652,108 |
| 2025-01-27 | 5.860 | 6.140 | 5.830 | 6.040 | 6.040 | 6,660,469 |
| 2025-01-24 | 5.720 | 5.930 | 5.690 | 5.850 | 5.850 | 5,262,561 |
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.