HMT(Xiamen)New Technical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	23.120	23.300	22.140	22.140	22.140	14,370,973
2024-04-29	21.840	23.120	21.840	22.940	22.940	13,528,712
2024-04-26	21.290	21.890	21.220	21.730	21.730	10,289,995
2024-04-25	20.960	21.710	20.720	21.430	21.430	11,433,564
2024-04-24	21.140	21.290	20.870	21.000	21.000	8,233,544
2024-04-23	20.980	21.600	20.910	21.210	21.210	9,665,810
2024-04-22	20.920	21.250	20.360	20.960	20.960	7,243,448
2024-04-19	20.590	21.660	20.050	21.120	21.120	12,842,369
2024-04-18	20.200	21.350	19.850	20.860	20.860	14,596,690
2024-04-17	18.580	19.930	18.580	19.930	19.930	11,969,244
2024-04-16	20.000	20.070	18.080	18.120	18.120	13,270,533
2024-04-15	21.070	21.350	19.600	20.000	20.000	13,136,555
2024-04-12	21.540	21.650	21.120	21.180	21.180	16,076,509
2024-04-11	19.210	21.340	19.090	21.340	21.340	20,115,522
2024-04-10	20.270	20.270	19.130	19.400	19.400	10,968,190
2024-04-09	20.230	20.840	20.090	20.290	20.290	7,583,074
2024-04-08	21.820	21.820	20.220	20.250	20.250	16,542,538
2024-04-03	21.660	22.050	21.200	22.050	22.050	22,017,181
2024-04-02	21.520	21.770	20.930	21.470	21.470	13,122,122
2024-04-01	20.040	20.950	20.040	20.930	20.930	6,992,503
2024-03-29	19.960	20.070	19.470	20.000	20.000	2,988,590
2024-03-28	19.290	20.220	19.270	19.870	19.870	8,884,155
2024-03-27	20.860	20.880	19.410	19.420	19.420	8,802,100
2024-03-26	20.770	21.110	20.420	20.720	20.720	6,676,310
2024-03-25	21.370	21.980	20.790	20.790	20.790	9,033,639
2024-03-22	21.780	22.070	21.470	21.470	21.470	7,592,959
2024-03-21	22.250	22.400	21.660	21.820	21.820	9,809,326
2024-03-20	21.710	22.800	21.580	22.160	22.160	13,604,185
2024-03-19	22.030	22.140	21.730	21.800	21.800	9,485,236
2024-03-18	21.700	22.300	21.690	22.270	22.270	12,266,359
2024-03-15	21.240	21.360	20.860	21.250	21.250	4,970,409
2024-03-14	21.500	21.600	20.900	21.200	21.200	6,311,762
2024-03-13	21.520	21.890	21.250	21.600	21.600	9,271,676
2024-03-12	20.980	21.650	20.980	21.350	21.350	9,916,006
2024-03-11	20.450	20.830	20.210	20.830	20.830	5,570,219
2024-03-08	20.080	20.520	19.880	20.420	20.420	4,263,473
2024-03-07	20.700	20.990	20.100	20.100	20.100	5,750,413
2024-03-06	20.680	20.800	19.950	20.490	20.490	6,573,140
2024-03-05	20.700	21.100	20.330	20.690	20.690	7,904,842
2024-03-04	21.420	21.450	20.520	20.950	20.950	10,051,716
2024-03-01	21.060	21.600	20.890	21.410	21.410	11,477,248
2024-02-29	19.220	20.780	19.200	20.780	20.780	10,422,202
2024-02-28	21.250	21.590	19.520	19.560	19.560	12,830,219
2024-02-27	20.120	21.200	20.040	21.200	21.200	9,002,037
2024-02-26	19.860	20.540	19.700	20.130	20.130	6,827,380
2024-02-23	19.300	19.900	19.080	19.870	19.870	7,163,357
2024-02-22	18.640	19.380	18.640	19.360	19.360	6,985,357
2024-02-21	18.330	19.420	18.130	18.760	18.760	8,309,813
2024-02-20	18.340	18.460	17.910	18.380	18.380	5,082,800
2024-02-19	18.640	18.980	17.970	18.340	18.340	9,584,681
2024-02-08	17.310	18.450	16.980	18.320	18.320	10,706,483
2024-02-07	16.440	17.760	16.300	17.060	17.060	11,239,737
2024-02-06	15.420	16.630	14.470	16.300	16.300	11,838,345
2024-02-05	16.970	17.280	15.400	15.530	15.530	13,126,017
2024-02-02	18.350	18.650	16.450	17.110	17.110	10,431,004
2024-02-01	18.620	18.850	18.060	18.280	18.280	6,823,313
2024-01-31	19.560	19.850	18.500	18.620	18.620	6,737,550
2024-01-30	20.240	20.240	19.530	19.580	19.580	4,438,600
2024-01-29	20.980	21.100	20.200	20.250	20.250	4,439,800
2024-01-26	21.320	21.420	20.820	20.860	20.860	5,241,164

← NewerPage 11 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.