HMT(Xiamen)New Technical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	31.480	31.980	31.200	31.630	31.630	8,682,926
2023-10-31	31.010	32.260	30.860	31.960	31.960	16,232,592
2023-10-30	30.500	31.290	29.650	31.140	31.140	16,361,085
2023-10-27	29.490	31.460	29.220	30.950	30.950	19,172,555
2023-10-26	29.420	29.780	28.800	29.590	29.590	7,765,050
2023-10-25	29.310	29.880	29.180	29.650	29.650	8,405,629
2023-10-24	28.710	30.190	28.530	29.390	29.390	8,969,030
2023-10-23	29.440	29.440	28.500	28.730	28.730	7,432,719
2023-10-20	29.700	30.390	29.320	29.440	29.440	8,762,362
2023-10-19	30.280	31.080	30.060	30.110	30.110	7,971,410
2023-10-18	30.260	31.530	30.180	30.770	30.770	13,272,260
2023-10-17	30.390	30.400	29.800	30.190	30.190	7,898,175
2023-10-16	31.410	31.440	30.180	30.320	30.320	12,338,959
2023-10-13	31.860	31.880	31.080	31.210	31.210	13,888,148
2023-10-12	32.930	32.930	31.200	31.540	31.540	19,112,896
2023-10-11	32.600	33.800	32.100	33.100	33.100	14,164,643
2023-10-10	31.500	33.200	31.410	32.690	32.690	17,295,181
2023-10-09	31.320	32.170	31.290	31.710	31.710	11,276,101
2023-09-28	30.680	32.440	30.100	31.510	31.510	16,420,538
2023-09-27	30.180	31.220	30.180	30.400	30.400	10,385,763
2023-09-26	31.000	31.440	30.280	30.400	30.400	13,716,119
2023-09-25	30.000	32.200	30.000	31.130	31.130	20,633,233
2023-09-22	29.800	30.200	28.880	29.960	29.960	14,235,132
2023-09-21	28.640	30.460	28.570	29.820	29.820	16,064,145
2023-09-20	28.640	29.370	28.500	29.000	29.000	14,503,269
2023-09-19	29.700	29.740	28.280	28.920	28.920	20,341,815
2023-09-18	32.450	32.760	30.150	30.150	30.150	33,203,574
2023-09-15	34.530	34.980	33.000	33.500	33.500	27,817,350
2023-09-14	34.700	35.350	32.700	35.180	35.180	41,992,967
2023-09-13	35.180	37.430	35.080	35.950	35.950	46,183,104
2023-09-12	35.600	38.860	35.110	35.900	35.900	56,340,117
2023-09-11	32.560	35.330	32.140	35.330	35.330	31,491,532
2023-09-08	31.990	32.930	31.690	32.120	32.120	14,229,655
2023-09-07	33.100	33.500	31.400	31.550	31.550	16,946,574
2023-09-06	30.260	33.000	30.250	32.950	32.950	23,254,533
2023-09-05	30.460	31.300	30.100	30.580	30.580	11,999,059
2023-09-04	29.200	29.680	29.010	29.680	29.680	3,430,780
2023-09-01	29.520	29.520	28.630	29.190	29.190	5,197,445
2023-08-31	29.050	30.170	29.050	29.600	29.600	5,706,141
2023-08-30	30.180	30.490	29.030	29.360	29.360	7,254,870
2023-08-29	28.260	29.730	28.260	29.720	29.720	6,049,746
2023-08-28	29.600	30.180	28.000	28.130	28.130	5,543,130
2023-08-25	28.200	28.920	28.110	28.340	28.340	3,560,735
2023-08-24	28.200	28.900	27.910	28.610	28.610	5,350,784
2023-08-23	27.350	29.500	27.310	28.460	28.460	10,686,895
2023-08-22	27.880	28.000	26.700	27.340	27.340	3,411,330
2023-08-21	27.800	28.260	27.550	27.810	27.810	3,465,301
2023-08-18	27.550	28.160	27.380	27.430	27.430	3,528,050
2023-08-17	26.600	27.750	25.770	27.550	27.550	3,956,693
2023-08-16	26.400	26.670	26.400	26.420	26.420	1,383,119
2023-08-15	26.960	27.110	26.400	26.590	26.590	2,775,467
2023-08-14	26.910	27.200	26.350	26.960	26.960	3,321,621
2023-08-11	28.030	28.230	27.180	27.230	27.230	3,637,280
2023-08-10	27.650	28.200	27.200	28.070	28.070	3,160,560
2023-08-09	27.230	28.270	27.000	27.600	27.600	6,062,155
2023-08-08	26.590	27.230	26.500	27.180	27.180	3,443,200
2023-08-07	27.000	27.120	26.450	26.560	26.560	2,160,530
2023-08-04	26.880	27.220	26.710	26.900	26.900	2,283,356
2023-08-03	27.000	27.150	26.730	26.880	26.880	2,491,149
2023-08-02	27.000	27.240	26.840	27.080	27.080	2,452,974

← NewerPage 13 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.