HMT(Xiamen)New Technical historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	17.470	17.800	17.380	17.470	17.470	3,721,872
2024-07-25	17.110	17.750	17.110	17.400	17.400	3,160,319
2024-07-24	17.640	17.910	17.270	17.270	17.270	4,228,500
2024-07-23	18.580	18.640	17.600	17.610	17.610	5,168,198
2024-07-22	18.880	18.960	18.500	18.650	18.650	3,953,100
2024-07-19	18.410	18.880	18.400	18.560	18.560	5,165,829
2024-07-18	18.250	18.800	18.060	18.590	18.590	5,884,170
2024-07-17	18.540	18.640	18.260	18.320	18.320	2,816,700
2024-07-16	18.270	18.710	17.910	18.550	18.550	4,800,071
2024-07-15	18.530	18.720	18.230	18.280	18.280	4,102,200
2024-07-12	18.840	18.930	18.460	18.730	18.730	7,085,268
2024-07-11	18.000	18.610	17.930	18.350	18.350	6,014,422
2024-07-10	17.640	17.940	17.530	17.710	17.710	3,312,889
2024-07-09	17.100	17.750	16.840	17.710	17.710	5,214,292
2024-07-08	17.450	18.190	16.950	17.190	17.190	5,388,815
2024-07-05	17.370	17.370	17.370	17.370	17.370	0
2024-07-04	18.000	18.050	17.310	17.370	17.370	4,237,080
2024-07-03	18.030	18.190	17.790	17.910	17.910	2,835,500
2024-07-02	18.200	18.250	17.910	18.010	18.010	2,972,300
2024-07-01	18.160	18.270	17.750	18.190	18.190	3,174,366
2024-06-28	18.120	18.520	18.030	18.070	18.070	4,374,700
2024-06-27	18.710	18.770	18.050	18.180	18.180	4,846,790
2024-06-26	17.830	18.840	17.660	18.830	18.830	5,623,765
2024-06-25	18.280	18.450	17.670	17.840	17.840	4,889,185
2024-06-24	19.180	19.200	18.140	18.180	18.180	6,192,700
2024-06-21	19.050	19.350	18.860	19.140	19.140	3,457,175
2024-06-20	20.000	20.030	19.170	19.230	19.230	6,754,392
2024-06-19	20.430	20.430	19.820	19.960	19.960	4,950,305
2024-06-18	20.200	20.350	20.080	20.260	20.260	5,033,986
2024-06-17	19.820	20.260	19.620	20.110	20.110	5,902,145
2024-06-14	20.310	20.310	19.850	20.020	20.020	6,235,660
2024-06-13	20.350	20.730	20.290	20.350	20.350	9,111,882
2024-06-12	20.210	20.570	20.100	20.270	20.270	9,609,875
2024-06-11	19.300	20.450	19.230	20.280	20.280	12,148,531
2024-06-07	18.660	19.630	18.660	19.540	19.540	11,185,098
2024-06-06	19.010	19.230	18.560	18.580	18.580	6,614,868
2024-06-05	19.220	19.610	18.960	19.030	19.030	4,968,212
2024-06-04	19.500	19.660	19.040	19.320	19.320	5,197,800
2024-06-03	20.140	20.190	19.380	19.630	19.630	7,145,400
2024-05-31	19.940	20.350	19.880	20.000	20.000	6,673,313
2024-05-30	19.780	20.230	19.720	19.950	19.950	6,793,077
2024-05-29	19.780	20.130	19.650	19.780	19.780	6,263,687
2024-05-28	20.080	20.740	19.800	19.840	19.840	12,047,183
2024-05-27	19.120	20.370	18.630	20.350	20.350	11,950,155
2024-05-24	19.370	19.570	18.990	19.060	19.060	4,203,126
2024-05-23	20.100	20.100	19.500	19.530	19.530	4,276,110
2024-05-22	19.860	20.150	19.860	20.090	20.090	3,140,165
2024-05-21	20.080	20.210	19.860	19.960	19.960	4,020,271
2024-05-20	20.430	20.630	20.210	20.240	20.240	4,908,880
2024-05-17	20.190	20.450	19.880	20.410	20.410	4,451,628
2024-05-16	20.280	20.450	19.960	20.020	20.020	5,556,880
2024-05-15	20.530	20.700	20.170	20.210	20.210	4,315,637
2024-05-14	20.470	20.800	20.380	20.570	20.570	4,563,829
2024-05-13	21.150	21.150	20.350	20.440	20.440	6,818,644
2024-05-10	22.000	22.000	21.150	21.260	21.260	6,627,694
2024-05-09	21.550	22.000	21.550	21.800	21.800	7,091,400
2024-05-08	22.000	22.000	21.400	21.590	21.590	7,008,130
2024-05-07	22.250	22.250	21.830	22.030	22.030	7,708,955
2024-05-06	22.490	22.750	22.140	22.180	22.180	10,967,400
2024-04-30	23.120	23.300	22.140	22.140	22.140	14,370,973

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-02	0.1870 CNY
2022-06-15	0.1148 CNY
2021-06-25	0.1311 CNY
2020-06-03	0.4500 CNY
2019-06-03	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.