Hanma Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.570 | 5.830 | 5.560 | 5.830 | 5.830 | 11,355,010 |
| 2024-10-29 | 5.740 | 5.890 | 5.510 | 5.550 | 5.550 | 12,368,801 |
| 2024-10-28 | 5.530 | 5.790 | 5.520 | 5.740 | 5.740 | 12,183,109 |
| 2024-10-25 | 5.280 | 5.550 | 5.280 | 5.540 | 5.540 | 13,193,511 |
| 2024-10-24 | 5.150 | 5.340 | 5.110 | 5.290 | 5.290 | 7,065,013 |
| 2024-10-23 | 5.120 | 5.180 | 5.060 | 5.150 | 5.150 | 5,017,110 |
| 2024-10-22 | 4.980 | 5.180 | 4.970 | 5.120 | 5.120 | 6,746,200 |
| 2024-10-21 | 5.000 | 5.000 | 4.790 | 5.000 | 5.000 | 12,917,961 |
| 2024-10-18 | 5.000 | 5.110 | 4.970 | 5.040 | 5.040 | 5,078,710 |
| 2024-10-17 | 4.980 | 5.040 | 4.960 | 4.960 | 4.960 | 3,028,300 |
| 2024-10-16 | 5.060 | 5.080 | 4.950 | 4.990 | 4.990 | 3,900,500 |
| 2024-10-15 | 5.020 | 5.130 | 4.900 | 5.080 | 5.080 | 7,036,403 |
| 2024-10-14 | 5.080 | 5.100 | 4.980 | 4.990 | 4.990 | 6,890,900 |
| 2024-10-11 | 5.060 | 5.180 | 4.970 | 5.090 | 5.090 | 6,128,328 |
| 2024-10-10 | 5.170 | 5.250 | 5.030 | 5.060 | 5.060 | 7,123,311 |
| 2024-10-09 | 5.040 | 5.310 | 5.040 | 5.130 | 5.130 | 9,937,512 |
| 2024-10-08 | 5.620 | 5.630 | 5.150 | 5.150 | 5.150 | 24,335,121 |
| 2024-09-30 | 5.400 | 5.640 | 5.120 | 5.420 | 5.420 | 24,467,303 |
| 2024-09-27 | 5.370 | 5.400 | 5.350 | 5.390 | 5.390 | 5,667,213 |
| 2024-09-26 | 5.410 | 5.430 | 5.280 | 5.380 | 5.380 | 3,580,100 |
| 2024-09-25 | 5.250 | 5.430 | 5.170 | 5.370 | 5.370 | 8,037,000 |
| 2024-09-24 | 5.150 | 5.220 | 5.120 | 5.170 | 5.170 | 4,963,900 |
| 2024-09-23 | 5.130 | 5.270 | 5.120 | 5.170 | 5.170 | 5,558,000 |
| 2024-09-20 | 5.330 | 5.490 | 5.260 | 5.270 | 5.270 | 5,160,300 |
| 2024-09-19 | 5.300 | 5.500 | 5.290 | 5.350 | 5.350 | 7,397,702 |
| 2024-09-18 | 5.180 | 5.390 | 5.180 | 5.390 | 5.390 | 7,045,800 |
| 2024-09-13 | 5.140 | 5.290 | 5.010 | 5.200 | 5.200 | 5,297,100 |
| 2024-09-12 | 5.110 | 5.330 | 5.100 | 5.140 | 5.140 | 6,035,900 |
| 2024-09-11 | 5.150 | 5.320 | 5.110 | 5.190 | 5.190 | 8,298,300 |
| 2024-09-10 | 4.900 | 5.120 | 4.890 | 5.120 | 5.120 | 7,481,645 |
| 2024-09-09 | 5.070 | 5.110 | 4.860 | 4.880 | 4.880 | 8,511,312 |
| 2024-09-06 | 5.170 | 5.260 | 5.040 | 5.120 | 5.120 | 6,180,217 |
| 2024-09-05 | 4.990 | 5.170 | 4.980 | 5.070 | 5.070 | 6,350,187 |
| 2024-09-04 | 5.320 | 5.360 | 5.120 | 5.120 | 5.120 | 9,740,100 |
| 2024-09-03 | 5.400 | 5.530 | 5.250 | 5.390 | 5.390 | 16,367,200 |
| 2024-09-02 | 5.250 | 5.430 | 5.190 | 5.420 | 5.420 | 15,314,912 |
| 2024-08-30 | 5.170 | 5.270 | 5.050 | 5.170 | 5.170 | 15,448,300 |
| 2024-08-29 | 4.720 | 5.020 | 4.650 | 5.020 | 5.020 | 14,033,300 |
| 2024-08-28 | 4.990 | 5.020 | 4.740 | 4.780 | 4.780 | 16,827,247 |
| 2024-08-27 | 4.600 | 4.780 | 4.580 | 4.780 | 4.780 | 7,061,056 |
| 2024-08-26 | 4.450 | 4.550 | 4.410 | 4.550 | 4.550 | 5,042,843 |
| 2024-08-23 | 4.340 | 4.460 | 4.290 | 4.440 | 4.440 | 5,378,905 |
| 2024-08-22 | 4.300 | 4.460 | 4.270 | 4.360 | 4.360 | 8,424,610 |
| 2024-08-21 | 4.190 | 4.260 | 4.190 | 4.250 | 4.250 | 2,074,400 |
| 2024-08-20 | 4.260 | 4.320 | 4.170 | 4.230 | 4.230 | 3,280,805 |
| 2024-08-19 | 4.410 | 4.440 | 4.300 | 4.310 | 4.310 | 3,454,200 |
| 2024-08-16 | 4.300 | 4.400 | 4.280 | 4.390 | 4.390 | 4,192,598 |
| 2024-08-15 | 4.400 | 4.430 | 4.250 | 4.320 | 4.320 | 4,914,800 |
| 2024-08-14 | 4.400 | 4.440 | 4.360 | 4.360 | 4.360 | 3,272,793 |
| 2024-08-13 | 4.360 | 4.500 | 4.360 | 4.410 | 4.410 | 3,608,400 |
| 2024-08-12 | 4.290 | 4.400 | 4.250 | 4.350 | 4.350 | 3,356,600 |
| 2024-08-09 | 4.360 | 4.560 | 4.290 | 4.330 | 4.330 | 7,934,700 |
| 2024-08-08 | 4.180 | 4.360 | 4.170 | 4.360 | 4.360 | 8,490,662 |
| 2024-08-07 | 4.100 | 4.170 | 4.090 | 4.150 | 4.150 | 2,458,800 |
| 2024-08-06 | 4.130 | 4.170 | 4.040 | 4.090 | 4.090 | 2,666,300 |
| 2024-08-05 | 4.190 | 4.320 | 4.060 | 4.100 | 4.100 | 6,040,177 |
| 2024-08-02 | 4.080 | 4.200 | 4.060 | 4.180 | 4.180 | 4,593,004 |
| 2024-08-01 | 4.010 | 4.160 | 4.010 | 4.100 | 4.100 | 3,790,900 |
| 2024-07-31 | 4.020 | 4.110 | 3.970 | 4.050 | 4.050 | 2,974,700 |
| 2024-07-30 | 3.980 | 4.050 | 3.920 | 4.020 | 4.020 | 2,437,700 |
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.