HMT(Xiamen)New Technical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	39.920	42.560	39.920	41.940	41.688	12,719,181
2022-11-03	39.970	41.190	39.330	40.350	40.107	9,643,043
2022-11-02	39.260	40.090	38.800	39.720	39.481	7,703,115
2022-11-01	38.580	39.970	38.040	39.270	39.034	7,382,849
2022-10-31	37.190	39.030	37.010	38.800	38.566	10,054,722
2022-10-28	37.420	39.300	37.000	37.290	37.066	10,553,561
2022-10-27	38.780	38.780	36.930	37.850	37.622	11,547,452
2022-10-26	36.970	39.150	36.700	38.990	38.755	15,026,572
2022-10-25	36.700	37.550	35.700	36.830	36.608	10,528,792
2022-10-24	36.000	37.910	36.000	37.160	36.936	20,813,591
2022-10-21	34.600	35.000	33.690	34.460	34.253	5,553,941
2022-10-20	32.620	34.990	32.170	34.290	34.084	10,824,156
2022-10-19	31.750	32.990	31.300	32.760	32.563	4,951,115
2022-10-18	31.950	32.140	31.530	31.740	31.549	2,028,090
2022-10-17	31.800	32.150	31.490	32.080	31.887	2,060,150
2022-10-14	31.880	32.110	31.180	31.790	31.599	3,125,970
2022-10-13	32.100	32.400	31.590	31.880	31.688	2,886,700
2022-10-12	30.410	32.460	30.030	32.210	32.016	4,289,372
2022-10-11	28.550	30.450	28.300	30.370	30.187	3,651,439
2022-10-10	29.730	30.080	28.500	28.540	28.368	2,770,980
2022-09-30	30.750	30.750	29.600	29.720	29.541	3,607,998
2022-09-29	31.750	31.930	30.470	30.760	30.575	4,488,780
2022-09-28	32.400	32.400	31.200	31.360	31.171	3,092,817
2022-09-27	32.470	32.820	31.890	32.430	32.235	4,517,002
2022-09-26	32.050	32.800	31.510	31.840	31.648	2,979,980
2022-09-23	33.060	33.310	32.410	32.450	32.255	5,769,530
2022-09-22	32.600	33.470	32.500	33.100	32.901	4,132,930
2022-09-21	32.750	33.100	32.300	32.840	32.642	3,645,965
2022-09-20	32.280	33.190	31.780	32.920	32.722	5,781,830
2022-09-19	31.360	32.100	30.870	31.910	31.718	4,893,930
2022-09-16	30.530	31.780	30.350	31.120	30.933	3,801,910
2022-09-15	31.240	31.470	29.800	30.510	30.326	3,514,230
2022-09-14	31.750	32.300	31.150	31.220	31.032	3,581,785
2022-09-13	31.800	33.000	31.500	32.370	32.175	3,961,170
2022-09-09	31.250	31.770	31.000	31.500	31.310	3,319,915
2022-09-08	31.390	31.610	30.900	31.500	31.310	3,184,959
2022-09-07	30.520	31.510	30.300	31.330	31.141	3,452,700
2022-09-06	29.890	31.130	29.540	30.520	30.336	2,997,130
2022-09-05	29.010	30.150	28.830	29.640	29.462	2,405,235
2022-09-02	28.660	29.350	28.430	29.200	29.024	2,987,343
2022-09-01	29.050	29.400	28.430	28.550	28.378	3,126,792
2022-08-31	30.020	30.360	28.800	29.050	28.875	4,442,682
2022-08-30	30.280	30.500	29.720	30.020	29.839	3,059,430
2022-08-29	30.530	30.800	29.460	30.110	29.929	3,022,192
2022-08-26	30.710	31.140	30.250	30.570	30.386	2,693,810
2022-08-25	30.640	30.740	29.610	30.740	30.555	3,633,066
2022-08-24	31.670	31.860	30.000	30.140	29.959	4,878,058
2022-08-23	31.390	32.380	31.300	31.560	31.370	3,366,890
2022-08-22	31.840	32.150	31.120	31.470	31.281	4,387,100
2022-08-19	32.940	33.010	31.800	31.890	31.698	5,069,300
2022-08-18	32.810	33.350	32.100	33.130	32.931	4,271,333
2022-08-17	33.650	33.890	32.710	32.810	32.613	4,785,001
2022-08-16	33.510	33.950	33.100	33.650	33.447	3,370,192
2022-08-15	33.290	34.080	32.830	33.680	33.477	5,526,981
2022-08-12	34.180	34.300	33.010	33.050	32.851	4,781,960
2022-08-11	33.950	34.630	33.870	34.110	33.905	5,187,948
2022-08-10	33.800	35.180	33.690	34.080	33.875	7,018,450
2022-08-09	33.850	34.290	33.350	33.990	33.785	6,787,225
2022-08-08	34.000	34.410	33.310	33.850	33.646	10,249,720
2022-08-05	32.210	34.830	31.710	34.200	33.994	13,198,999

← NewerPage 17 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.