Hanma Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.780 | 5.830 | 5.720 | 5.730 | 5.730 | 2,863,500 |
| 2025-01-22 | 5.790 | 5.880 | 5.710 | 5.740 | 5.740 | 3,169,261 |
| 2025-01-21 | 5.820 | 5.890 | 5.650 | 5.760 | 5.760 | 4,098,063 |
| 2025-01-20 | 5.880 | 5.880 | 5.730 | 5.810 | 5.810 | 3,888,645 |
| 2025-01-17 | 5.850 | 5.990 | 5.780 | 5.890 | 5.890 | 5,951,396 |
| 2025-01-16 | 5.970 | 5.990 | 5.790 | 5.830 | 5.830 | 6,450,056 |
| 2025-01-15 | 5.900 | 6.050 | 5.870 | 5.950 | 5.950 | 7,382,701 |
| 2025-01-14 | 5.830 | 6.010 | 5.760 | 5.990 | 5.990 | 11,626,509 |
| 2025-01-13 | 5.400 | 5.720 | 5.400 | 5.720 | 5.720 | 9,432,010 |
| 2025-01-10 | 5.350 | 5.530 | 5.280 | 5.450 | 5.450 | 5,863,034 |
| 2025-01-09 | 5.250 | 5.480 | 5.250 | 5.350 | 5.350 | 4,597,100 |
| 2025-01-08 | 5.230 | 5.320 | 5.000 | 5.310 | 5.310 | 7,123,217 |
| 2025-01-07 | 5.190 | 5.250 | 5.000 | 5.220 | 5.220 | 5,101,804 |
| 2025-01-06 | 5.460 | 5.460 | 5.170 | 5.170 | 5.170 | 5,557,604 |
| 2025-01-03 | 5.560 | 5.620 | 5.440 | 5.440 | 5.440 | 4,255,607 |
| 2025-01-02 | 5.470 | 5.770 | 5.430 | 5.630 | 5.630 | 7,772,773 |
| 2024-12-31 | 5.500 | 5.580 | 5.340 | 5.510 | 5.510 | 9,066,958 |
| 2024-12-30 | 5.700 | 5.720 | 5.470 | 5.470 | 5.470 | 11,993,709 |
| 2024-12-27 | 6.140 | 6.140 | 5.760 | 5.760 | 5.760 | 14,867,054 |
| 2024-12-26 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 290,201 |
| 2024-12-25 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 0 |
| 2024-12-24 | 5.870 | 6.140 | 5.860 | 6.140 | 6.140 | 13,245,700 |
| 2024-12-23 | 6.190 | 6.190 | 5.820 | 5.850 | 5.850 | 10,260,400 |
| 2024-12-20 | 5.970 | 6.170 | 5.950 | 6.130 | 6.130 | 7,954,409 |
| 2024-12-19 | 5.960 | 6.100 | 5.800 | 6.040 | 6.040 | 8,573,300 |
| 2024-12-18 | 5.820 | 6.030 | 5.780 | 5.960 | 5.960 | 4,971,800 |
| 2024-12-17 | 6.030 | 6.030 | 5.800 | 5.820 | 5.820 | 10,239,900 |
| 2024-12-16 | 6.120 | 6.250 | 6.010 | 6.030 | 6.030 | 10,802,300 |
| 2024-12-13 | 6.350 | 6.370 | 6.130 | 6.130 | 6.130 | 14,380,100 |
| 2024-12-12 | 6.650 | 6.660 | 6.410 | 6.450 | 6.450 | 7,812,400 |
| 2024-12-11 | 6.430 | 6.440 | 6.240 | 6.430 | 6.430 | 6,386,200 |
| 2024-12-10 | 6.690 | 6.710 | 6.330 | 6.430 | 6.430 | 10,279,538 |
| 2024-12-09 | 6.750 | 6.870 | 6.590 | 6.600 | 6.600 | 6,404,218 |
| 2024-12-06 | 6.640 | 6.810 | 6.570 | 6.750 | 6.750 | 4,799,700 |
| 2024-12-05 | 6.650 | 6.750 | 6.550 | 6.590 | 6.590 | 4,577,042 |
| 2024-12-04 | 6.780 | 6.830 | 6.580 | 6.610 | 6.610 | 5,496,700 |
| 2024-12-03 | 6.730 | 6.880 | 6.620 | 6.740 | 6.740 | 8,476,431 |
| 2024-12-02 | 6.270 | 6.590 | 6.260 | 6.590 | 6.590 | 7,143,181 |
| 2024-11-29 | 6.250 | 6.400 | 6.190 | 6.280 | 6.280 | 4,244,343 |
| 2024-11-28 | 6.380 | 6.450 | 6.230 | 6.240 | 6.240 | 5,065,701 |
| 2024-11-27 | 6.340 | 6.430 | 6.160 | 6.390 | 6.390 | 4,928,673 |
| 2024-11-26 | 6.500 | 6.610 | 6.310 | 6.370 | 6.370 | 7,934,508 |
| 2024-11-25 | 6.470 | 6.570 | 6.440 | 6.570 | 6.570 | 10,728,410 |
| 2024-11-22 | 6.460 | 6.540 | 6.240 | 6.260 | 6.260 | 5,763,200 |
| 2024-11-21 | 6.550 | 6.590 | 6.330 | 6.470 | 6.470 | 6,685,357 |
| 2024-11-20 | 6.440 | 6.640 | 6.420 | 6.520 | 6.520 | 6,825,900 |
| 2024-11-19 | 6.180 | 6.440 | 6.110 | 6.420 | 6.420 | 7,829,256 |
| 2024-11-18 | 6.640 | 6.680 | 6.180 | 6.180 | 6.180 | 13,479,900 |
| 2024-11-15 | 6.620 | 6.840 | 6.490 | 6.500 | 6.500 | 13,747,138 |
| 2024-11-14 | 6.560 | 7.170 | 6.560 | 6.800 | 6.800 | 22,720,900 |
| 2024-11-13 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 4,851,000 |
| 2024-11-12 | 7.270 | 7.420 | 7.270 | 7.270 | 7.270 | 10,318,900 |
| 2024-11-11 | 7.930 | 7.930 | 7.260 | 7.650 | 7.650 | 30,952,256 |
| 2024-11-08 | 7.270 | 7.560 | 7.150 | 7.560 | 7.560 | 11,339,796 |
| 2024-11-07 | 7.150 | 7.220 | 6.920 | 7.200 | 7.200 | 18,471,025 |
| 2024-11-06 | 6.660 | 6.880 | 6.660 | 6.880 | 6.880 | 8,989,692 |
| 2024-11-05 | 7.010 | 7.040 | 6.460 | 6.550 | 6.550 | 24,218,400 |
| 2024-11-04 | 6.390 | 6.700 | 6.390 | 6.700 | 6.700 | 10,095,131 |
| 2024-11-01 | 6.100 | 6.380 | 6.080 | 6.380 | 6.380 | 11,482,171 |
| 2024-10-31 | 5.990 | 6.110 | 5.830 | 6.080 | 6.080 | 11,624,228 |
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.