HMT(Xiamen)New Technical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	42.190	42.600	41.160	41.670	41.419	4,470,292
2023-02-03	40.940	42.950	40.800	42.330	42.075	10,136,309
2023-02-02	40.950	41.360	39.510	41.100	40.853	6,791,372
2023-02-01	39.090	40.000	38.800	39.990	39.749	4,471,378
2023-01-31	39.270	39.410	38.580	39.100	38.865	2,603,425
2023-01-30	39.480	40.110	39.060	39.270	39.034	4,726,600
2023-01-20	38.700	38.890	38.030	38.490	38.258	2,639,050
2023-01-19	38.500	39.330	37.880	38.610	38.378	2,914,878
2023-01-18	39.210	39.950	38.350	38.560	38.328	3,206,690
2023-01-17	37.760	39.260	37.310	39.170	38.934	5,834,310
2023-01-16	37.570	38.120	37.500	37.600	37.374	4,071,620
2023-01-13	37.400	38.110	37.260	37.680	37.453	2,754,017
2023-01-12	37.900	38.460	37.400	37.590	37.364	3,485,890
2023-01-11	39.440	40.330	37.910	37.930	37.702	4,055,530
2023-01-10	38.290	39.660	38.150	39.410	39.173	4,781,108
2023-01-09	37.240	39.120	37.240	38.290	38.060	3,934,969
2023-01-06	37.800	38.150	37.000	37.400	37.175	2,929,128
2023-01-05	38.000	38.400	37.270	37.950	37.722	3,605,744
2023-01-04	38.180	39.290	37.770	38.230	38.000	3,017,958
2023-01-03	37.430	38.680	37.010	38.180	37.950	2,595,840
2022-12-30	37.580	37.710	37.000	37.410	37.185	2,475,525
2022-12-29	37.510	38.170	37.000	37.200	36.976	2,301,850
2022-12-28	38.210	38.610	37.080	37.620	37.394	2,875,900
2022-12-27	39.660	39.860	38.000	38.580	38.348	3,804,471
2022-12-26	37.120	39.630	37.120	39.510	39.272	4,330,374
2022-12-23	37.580	38.090	36.730	37.190	36.966	3,576,830
2022-12-22	38.930	39.550	37.560	37.750	37.523	2,487,575
2022-12-21	39.500	39.900	38.530	39.150	38.914	2,442,626
2022-12-20	38.260	40.220	38.080	39.470	39.232	2,725,491
2022-12-19	39.260	39.560	38.460	38.670	38.437	2,559,702
2022-12-16	40.260	40.610	38.600	39.150	38.914	5,231,605
2022-12-15	40.660	41.300	39.310	40.800	40.554	3,493,684
2022-12-14	41.600	42.630	40.000	40.100	39.859	6,791,809
2022-12-13	42.100	42.100	40.610	40.790	40.544	2,593,254
2022-12-12	41.280	42.700	41.050	41.520	41.270	3,818,020
2022-12-09	40.720	43.160	40.310	41.900	41.648	8,090,797
2022-12-08	42.080	43.200	40.450	41.100	40.853	5,080,089
2022-12-07	41.450	42.580	41.150	41.730	41.479	6,590,782
2022-12-06	38.870	41.910	38.640	41.450	41.200	8,989,902
2022-12-05	38.670	40.000	38.670	38.900	38.666	4,579,373
2022-12-02	39.160	40.120	38.120	38.520	38.288	3,448,113
2022-12-01	38.790	40.400	38.790	39.450	39.213	6,531,630
2022-11-30	38.500	39.350	37.680	38.250	38.020	4,510,207
2022-11-29	39.100	39.110	38.030	38.240	38.010	4,333,930
2022-11-28	38.800	39.830	37.910	38.930	38.696	4,737,800
2022-11-25	40.870	41.060	39.030	39.500	39.262	4,552,570
2022-11-24	39.800	41.410	39.760	40.600	40.356	6,984,228
2022-11-23	38.400	40.000	37.800	39.850	39.610	7,971,542
2022-11-22	38.840	39.100	37.900	38.040	37.811	6,024,106
2022-11-21	39.030	39.720	38.020	39.180	38.944	9,023,796
2022-11-18	40.980	43.630	38.490	38.640	38.407	19,296,189
2022-11-17	38.200	41.660	36.990	41.180	40.932	13,099,967
2022-11-16	39.000	39.490	37.990	38.200	37.970	5,782,960
2022-11-15	36.840	38.950	36.840	38.780	38.547	7,748,160
2022-11-14	38.000	38.390	36.090	37.010	36.787	9,910,284
2022-11-11	39.000	39.500	37.850	38.000	37.771	5,307,740
2022-11-10	39.330	39.770	38.200	38.260	38.030	7,983,619
2022-11-09	41.000	41.100	38.520	39.440	39.203	9,526,362
2022-11-08	41.520	41.950	40.540	41.000	40.753	5,639,692
2022-11-07	42.050	42.360	40.670	41.800	41.548	5,693,622

← NewerPage 16 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.