HMT(Xiamen)New Technical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	33.180	33.970	31.530	31.960	31.768	10,022,586
2022-08-03	31.500	33.760	31.250	33.060	32.861	10,047,831
2022-08-02	31.960	32.170	30.670	31.500	31.310	6,184,638
2022-08-01	31.910	32.600	31.460	32.320	32.125	2,971,353
2022-07-29	31.950	32.850	31.910	32.080	31.887	3,882,757
2022-07-28	31.770	32.150	31.330	31.930	31.738	3,567,421
2022-07-27	31.490	32.450	31.180	31.580	31.390	3,178,920
2022-07-26	29.880	31.750	29.750	31.500	31.310	3,959,159
2022-07-25	31.000	31.270	29.700	30.110	29.929	3,072,246
2022-07-22	30.770	31.170	30.360	30.800	30.615	2,635,700
2022-07-21	31.500	31.600	30.700	30.750	30.565	2,418,941
2022-07-20	30.960	31.570	30.560	31.340	31.151	2,482,730
2022-07-19	31.500	31.990	30.790	30.930	30.744	4,359,330
2022-07-18	30.560	31.250	30.030	31.100	30.913	4,483,737
2022-07-15	28.860	30.500	28.760	29.990	29.809	5,126,038
2022-07-14	27.380	29.630	27.200	29.060	28.885	7,123,476
2022-07-13	28.010	28.390	26.300	27.460	27.295	8,565,314
2022-07-12	29.730	29.980	28.700	28.780	28.607	3,232,963
2022-07-11	30.590	30.590	29.010	29.780	29.601	3,751,138
2022-07-08	31.380	31.770	30.560	30.600	30.416	3,181,550
2022-07-07	31.030	31.550	30.580	31.380	31.191	4,994,610
2022-07-06	31.640	32.260	30.600	31.030	30.843	4,555,366
2022-07-05	31.900	32.630	31.200	31.640	31.450	3,755,608
2022-07-04	33.660	33.790	31.800	31.890	31.698	5,326,580
2022-07-01	33.980	34.100	33.290	33.340	33.139	4,267,715
2022-06-30	32.800	34.350	32.580	33.900	33.696	6,444,020
2022-06-29	33.150	34.050	32.510	32.840	32.642	7,149,180
2022-06-28	30.760	33.770	30.300	33.070	32.871	12,871,898
2022-06-27	30.790	31.750	30.590	30.890	30.704	4,163,800
2022-06-24	30.940	31.600	30.710	30.790	30.605	5,688,009
2022-06-23	29.800	30.750	29.740	30.640	30.456	3,824,960
2022-06-22	30.160	30.800	29.700	29.930	29.750	3,503,065
2022-06-21	29.760	30.490	29.600	30.030	29.849	3,516,600
2022-06-20	29.950	30.360	29.590	29.770	29.591	3,603,443
2022-06-17	29.410	30.480	28.720	29.950	29.770	3,817,096
2022-06-16	28.270	29.450	28.200	29.440	29.263	3,757,812
2022-06-15	28.430	29.250	28.320	28.350	28.179	2,499,300
2022-06-14	28.450	28.600	27.800	28.430	28.145	2,119,500
2022-06-13	28.750	29.330	28.250	28.530	28.244	3,153,607
2022-06-10	27.990	28.400	27.650	28.240	27.957	1,819,486
2022-06-09	28.910	28.960	27.950	28.000	27.719	2,212,900
2022-06-08	28.890	29.330	28.290	28.900	28.610	2,795,975
2022-06-07	30.120	30.270	28.900	29.290	28.996	3,972,300
2022-06-06	29.290	30.600	28.880	29.980	29.679	4,009,806
2022-06-02	28.780	29.860	28.490	29.340	29.046	3,677,725
2022-06-01	28.080	29.600	27.960	28.780	28.491	4,778,800
2022-05-31	27.130	28.300	27.100	28.040	27.759	3,250,948
2022-05-30	26.890	27.350	26.530	27.150	26.878	1,769,153
2022-05-27	27.370	27.400	26.580	26.700	26.432	1,761,400
2022-05-26	27.400	27.400	26.620	27.080	26.808	2,196,950
2022-05-25	25.360	27.270	25.360	27.140	26.868	3,008,100
2022-05-24	27.530	28.560	25.500	25.610	25.353	4,136,616
2022-05-23	26.760	27.340	26.300	27.170	26.897	4,001,979
2022-05-20	26.400	26.980	26.330	26.670	26.402	1,487,930
2022-05-19	26.430	26.670	26.050	26.270	26.006	1,904,875
2022-05-18	26.830	27.100	26.530	26.730	26.462	1,364,400
2022-05-17	26.670	27.000	26.410	26.800	26.531	1,485,600
2022-05-16	27.020	27.350	26.470	26.670	26.402	1,241,100
2022-05-13	26.700	27.240	26.700	26.870	26.600	1,367,900
2022-05-12	26.500	27.080	26.260	26.700	26.432	1,699,700

← NewerPage 18 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.