HMT(Xiamen)New Technical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	27.490	27.490	26.640	26.940	26.940	6,872,463
2023-07-31	29.130	29.300	27.270	27.460	27.460	10,853,849
2023-07-28	28.930	29.440	28.630	29.120	29.120	2,235,688
2023-07-27	29.780	29.880	28.770	28.960	28.960	2,869,778
2023-07-26	29.960	29.960	29.260	29.470	29.470	2,334,200
2023-07-25	29.870	30.140	29.520	29.900	29.900	2,296,203
2023-07-24	29.800	30.080	29.450	29.700	29.700	1,503,702
2023-07-21	29.530	30.180	29.260	29.700	29.700	2,138,024
2023-07-20	30.050	30.430	29.810	29.850	29.850	2,116,823
2023-07-19	30.570	30.800	30.080	30.310	30.310	1,832,780
2023-07-18	30.780	31.400	30.600	30.680	30.680	2,124,600
2023-07-17	31.110	31.620	30.500	30.710	30.710	2,560,400
2023-07-14	32.100	32.100	31.100	31.100	31.100	2,935,023
2023-07-13	31.740	32.310	31.560	32.090	32.090	4,208,926
2023-07-12	32.290	33.100	31.440	31.510	31.510	5,243,748
2023-07-11	31.100	32.440	30.850	32.220	32.220	6,509,377
2023-07-10	30.520	31.170	30.430	31.100	31.100	3,308,963
2023-07-07	31.280	31.580	30.530	30.530	30.530	3,000,824
2023-07-06	31.240	31.610	30.760	31.260	31.260	3,255,898
2023-07-05	30.900	31.790	30.530	31.310	31.310	5,091,136
2023-07-04	30.580	31.180	30.500	30.950	30.950	6,152,123
2023-07-03	29.800	30.990	29.650	30.800	30.800	9,813,645
2023-06-30	28.260	29.350	27.800	29.020	29.020	4,313,300
2023-06-29	27.550	28.450	27.550	27.990	27.990	3,399,900
2023-06-28	27.860	27.970	27.350	27.530	27.530	3,938,400
2023-06-27	27.760	27.980	27.210	27.850	27.850	2,435,436
2023-06-26	27.880	28.200	27.400	27.460	27.460	3,394,173
2023-06-21	28.580	28.580	27.630	27.660	27.660	3,868,481
2023-06-20	28.810	29.000	28.290	28.580	28.580	3,078,769
2023-06-19	29.250	29.500	28.790	28.800	28.800	2,935,998
2023-06-16	28.820	29.090	28.730	28.980	28.980	2,463,572
2023-06-15	28.890	29.350	28.680	28.710	28.710	2,764,700
2023-06-14	28.940	28.940	28.420	28.760	28.760	2,259,437
2023-06-13	28.780	29.030	28.490	28.790	28.790	2,524,254
2023-06-12	28.780	29.250	28.780	28.800	28.800	3,585,730
2023-06-09	28.270	28.940	27.990	28.880	28.880	4,716,994
2023-06-08	29.200	29.490	28.060	28.260	28.260	6,298,966
2023-06-07	29.970	29.970	29.260	29.260	29.260	2,714,797
2023-06-06	30.320	30.320	29.500	29.560	29.560	2,733,788
2023-06-05	30.590	31.300	30.160	30.380	30.380	3,678,881
2023-06-02	30.800	31.180	30.530	30.590	30.590	2,648,452
2023-06-01	30.500	31.370	30.300	31.060	30.873	3,571,400
2023-05-31	31.120	31.650	30.460	30.500	30.316	3,615,761
2023-05-30	30.900	31.230	30.280	31.230	31.042	3,731,544
2023-05-29	30.800	31.530	30.800	31.050	30.863	3,584,554
2023-05-26	30.790	31.130	30.110	30.900	30.714	3,793,888
2023-05-25	30.580	31.000	30.310	30.760	30.575	3,235,995
2023-05-24	29.620	31.870	29.620	30.990	30.803	6,145,527
2023-05-23	30.550	30.550	29.930	30.030	29.849	2,461,487
2023-05-22	30.900	31.040	30.100	30.570	30.386	4,080,369
2023-05-19	29.380	30.900	28.800	30.730	30.545	6,745,593
2023-05-18	29.860	30.070	29.340	29.580	29.402	2,548,818
2023-05-17	29.860	30.140	29.450	29.770	29.591	2,532,362
2023-05-16	30.150	30.450	29.750	30.000	29.819	2,655,706
2023-05-15	29.950	30.270	29.680	30.150	29.969	3,384,454
2023-05-12	30.080	30.550	29.800	29.990	29.809	3,166,231
2023-05-11	30.870	31.090	30.000	30.090	29.909	3,379,574
2023-05-10	30.440	31.390	30.200	30.740	30.555	5,230,016
2023-05-09	30.220	31.420	30.160	30.340	30.157	5,748,346
2023-05-08	31.940	32.590	30.940	30.990	30.803	5,888,940

← NewerPage 14 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.