HMT(Xiamen)New Technical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	20.700	21.570	20.470	21.420	21.420	6,575,329
2024-01-24	21.060	21.230	19.900	20.690	20.690	6,950,460
2024-01-23	20.300	21.020	20.300	20.890	20.890	6,278,481
2024-01-22	22.000	22.140	20.240	20.500	20.500	9,488,400
2024-01-19	22.490	22.700	21.980	21.990	21.990	4,439,460
2024-01-18	22.470	22.570	21.620	22.480	22.480	6,729,506
2024-01-17	23.050	23.210	22.480	22.490	22.490	4,153,744
2024-01-16	23.170	23.420	22.770	23.050	23.050	4,205,700
2024-01-15	23.190	23.470	22.710	23.280	23.280	4,382,353
2024-01-12	23.900	23.990	23.340	23.370	23.370	5,961,153
2024-01-11	22.700	23.480	22.660	23.480	23.480	5,873,768
2024-01-10	23.310	23.400	22.680	22.700	22.700	6,512,594
2024-01-09	23.110	23.530	23.000	23.440	23.440	6,432,715
2024-01-08	24.400	24.410	23.100	23.120	23.120	7,974,103
2024-01-05	25.060	25.090	24.340	24.490	24.490	4,759,933
2024-01-04	25.220	25.470	24.900	24.960	24.960	4,860,085
2024-01-03	25.700	25.810	24.770	25.300	25.300	10,628,496
2024-01-02	27.110	27.110	25.590	25.950	25.950	9,041,898
2023-12-29	27.040	27.380	26.820	27.110	27.110	7,154,106
2023-12-28	27.240	28.020	26.920	27.070	27.070	9,503,369
2023-12-27	27.140	27.560	26.800	27.270	27.270	5,375,111
2023-12-26	27.710	27.910	27.100	27.170	27.170	2,936,707
2023-12-25	28.130	28.240	27.410	27.640	27.640	3,977,391
2023-12-22	28.310	28.890	28.000	28.140	28.140	3,806,100
2023-12-21	27.890	28.430	27.400	28.410	28.410	4,399,277
2023-12-20	28.660	29.200	28.020	28.080	28.080	4,139,340
2023-12-19	28.690	29.240	28.660	28.950	28.950	3,186,376
2023-12-18	29.580	29.580	28.690	28.760	28.760	3,881,090
2023-12-15	30.000	30.200	29.520	29.600	29.600	2,962,588
2023-12-14	30.310	30.580	29.910	30.000	30.000	3,238,458
2023-12-13	30.330	30.580	30.140	30.290	30.290	2,976,511
2023-12-12	31.100	31.300	30.270	30.400	30.400	5,637,939
2023-12-11	29.480	30.100	29.240	30.100	30.100	4,239,742
2023-12-08	29.980	30.160	29.460	29.470	29.470	3,640,527
2023-12-07	29.840	30.080	29.540	29.960	29.960	2,494,073
2023-12-06	29.670	30.240	29.600	29.840	29.840	3,509,400
2023-12-05	30.760	30.860	29.790	29.900	29.900	4,139,500
2023-12-04	30.810	31.190	30.760	30.870	30.870	3,826,000
2023-12-01	30.300	31.150	30.080	30.970	30.970	4,703,200
2023-11-30	31.320	31.320	30.140	30.360	30.360	5,857,667
2023-11-29	30.880	31.400	30.740	31.060	31.060	5,025,687
2023-11-28	30.670	31.150	30.650	30.960	30.960	4,633,330
2023-11-27	30.940	31.490	30.600	30.660	30.660	6,590,959
2023-11-24	32.270	32.330	31.060	31.070	31.070	7,170,394
2023-11-23	32.610	32.610	31.740	32.240	32.240	5,312,810
2023-11-22	32.510	33.200	32.350	32.600	32.600	5,095,639
2023-11-21	33.990	34.060	32.470	32.650	32.650	9,468,948
2023-11-20	33.750	33.980	33.160	33.970	33.970	8,556,670
2023-11-17	33.850	34.560	33.600	33.930	33.930	16,440,010
2023-11-16	32.210	33.620	32.000	33.570	33.570	15,400,939
2023-11-15	33.150	33.360	32.070	32.380	32.380	11,030,088
2023-11-14	32.840	33.450	32.840	33.080	33.080	7,623,724
2023-11-13	33.190	33.680	32.790	33.170	33.170	9,517,705
2023-11-10	33.330	34.200	33.110	33.240	33.240	10,371,507
2023-11-09	35.090	35.090	33.290	33.410	33.410	15,725,159
2023-11-08	32.930	36.200	32.720	34.800	34.800	26,307,699
2023-11-07	31.980	33.190	31.980	32.940	32.940	12,788,320
2023-11-06	32.030	32.440	31.800	32.250	32.250	10,341,000
2023-11-03	31.050	32.200	30.950	31.800	31.800	10,316,639
2023-11-02	31.600	31.760	30.990	30.990	30.990	7,478,789

← NewerPage 12 of 21 · 1,219 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.