HMT(Xiamen)New Technical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	32.490	32.950	31.740	31.940	31.748	5,549,680
2023-05-04	34.410	34.900	32.180	32.400	32.205	13,206,285
2023-04-28	35.060	36.600	34.430	34.940	34.730	7,025,911
2023-04-27	34.500	35.180	32.780	34.770	34.561	8,050,106
2023-04-26	36.870	37.300	35.460	35.680	35.465	5,466,459
2023-04-25	37.500	37.970	36.210	36.870	36.648	5,372,795
2023-04-24	38.840	39.310	37.220	37.570	37.344	5,984,267
2023-04-21	40.580	40.800	38.390	38.840	38.606	7,275,552
2023-04-20	40.200	40.900	39.300	40.820	40.574	6,783,429
2023-04-19	39.950	41.190	38.900	40.400	40.157	8,022,302
2023-04-18	41.000	41.030	39.690	39.820	39.580	3,884,982
2023-04-17	39.940	42.550	39.800	40.680	40.435	12,313,170
2023-04-14	37.450	40.250	37.340	39.880	39.640	9,489,965
2023-04-13	38.360	38.360	36.960	37.410	37.185	5,870,196
2023-04-12	38.760	38.950	37.940	38.420	38.189	4,346,965
2023-04-11	39.660	39.830	38.450	38.760	38.527	5,439,383
2023-04-10	40.150	41.550	39.510	39.780	39.541	9,944,700
2023-04-07	39.000	39.720	38.310	39.330	39.093	5,423,545
2023-04-06	37.750	39.730	37.400	39.070	38.835	8,832,291
2023-04-04	38.130	39.010	37.580	37.740	37.513	7,383,358
2023-04-03	36.940	38.750	36.900	38.170	37.940	6,617,199
2023-03-31	36.150	37.430	35.830	37.010	36.787	4,806,900
2023-03-30	36.730	37.060	35.850	36.150	35.932	5,104,681
2023-03-29	36.160	37.450	36.030	37.000	36.777	5,626,526
2023-03-28	38.550	38.560	36.010	36.240	36.022	11,129,887
2023-03-27	38.360	39.890	38.360	38.680	38.447	8,858,473
2023-03-24	38.600	38.990	37.720	37.910	37.682	5,973,937
2023-03-23	37.950	38.770	37.810	38.250	38.020	6,121,333
2023-03-22	38.980	39.390	36.800	37.970	37.741	8,101,278
2023-03-21	40.000	41.140	38.900	39.050	38.815	8,649,195
2023-03-20	39.470	40.240	38.800	39.500	39.262	7,201,548
2023-03-17	39.630	40.090	38.950	39.450	39.213	5,727,125
2023-03-16	39.960	40.660	39.170	39.380	39.143	4,382,820
2023-03-15	40.000	41.490	39.600	40.130	39.888	5,759,526
2023-03-14	39.210	40.550	38.000	40.000	39.759	8,273,611
2023-03-13	39.300	40.570	38.100	39.580	39.342	8,480,916
2023-03-10	42.000	42.580	39.410	39.540	39.302	9,573,696
2023-03-09	40.570	43.800	40.350	42.800	42.542	11,558,798
2023-03-08	38.800	40.650	38.510	40.350	40.107	5,338,614
2023-03-07	40.460	40.490	38.800	38.870	38.636	6,032,386
2023-03-06	40.800	40.880	38.500	40.150	39.908	11,674,099
2023-03-03	41.970	43.000	40.790	40.800	40.554	4,255,292
2023-03-02	42.900	44.460	40.650	42.480	42.224	9,423,788
2023-03-01	42.660	42.770	41.800	42.530	42.274	3,261,693
2023-02-28	41.690	42.480	41.680	42.350	42.095	3,040,395
2023-02-27	42.090	42.200	41.300	41.530	41.280	2,544,611
2023-02-24	42.110	42.790	41.840	42.150	41.896	2,244,000
2023-02-23	42.400	43.000	41.810	42.070	41.817	2,087,691
2023-02-22	42.080	42.880	41.850	42.400	42.145	2,750,400
2023-02-21	42.770	42.770	41.800	42.380	42.125	4,015,963
2023-02-20	43.410	43.410	42.000	42.520	42.264	4,292,778
2023-02-17	43.760	44.080	42.500	42.980	42.721	5,245,457
2023-02-16	44.560	45.300	43.400	43.680	43.417	5,957,730
2023-02-15	44.450	45.140	44.120	44.830	44.560	5,153,527
2023-02-14	44.110	45.600	43.660	44.450	44.182	6,947,329
2023-02-13	44.250	44.880	43.740	44.120	43.854	6,950,239
2023-02-10	45.140	45.800	43.470	44.490	44.222	12,236,656
2023-02-09	41.460	44.900	41.130	44.900	44.630	19,195,744
2023-02-08	41.060	42.150	40.650	40.820	40.574	3,825,150
2023-02-07	41.670	41.880	41.000	41.260	41.012	3,859,218

← NewerPage 15 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.