HMT(Xiamen)New Technical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	26.130	27.360	26.010	26.500	26.234	2,626,316
2022-05-10	24.800	26.350	24.610	26.100	25.838	2,239,425
2022-05-09	26.020	26.300	25.200	25.450	25.195	1,452,000
2022-05-06	26.000	26.310	25.360	25.930	25.670	1,417,155
2022-05-05	25.860	27.360	25.440	26.400	26.135	1,942,000
2022-04-29	25.960	26.200	25.400	25.790	25.531	1,930,990
2022-04-28	24.640	25.760	24.590	25.170	24.917	2,042,759
2022-04-27	23.460	24.940	22.500	24.890	24.640	3,239,925
2022-04-26	25.270	25.270	23.150	23.500	23.264	3,807,933
2022-04-25	27.620	27.740	25.270	25.270	25.016	2,339,406
2022-04-22	28.010	28.480	27.250	28.080	27.798	1,146,765
2022-04-21	29.150	29.190	27.500	27.830	27.551	1,659,728
2022-04-20	28.970	29.550	28.800	29.320	29.026	1,871,009
2022-04-19	28.010	29.300	27.820	28.770	28.481	1,781,201
2022-04-18	27.400	28.100	26.990	27.820	27.541	935,441
2022-04-15	27.890	27.890	27.100	27.500	27.224	1,150,460
2022-04-14	27.420	28.230	27.200	27.900	27.620	1,248,770
2022-04-13	28.100	28.110	27.100	27.200	26.927	1,482,600
2022-04-12	28.140	28.470	27.500	28.220	27.937	1,530,035
2022-04-11	29.710	29.710	28.010	28.510	28.224	2,386,865
2022-04-08	29.690	29.820	28.690	29.340	29.046	1,306,485
2022-04-07	30.050	30.190	29.290	29.690	29.392	1,396,059
2022-04-06	30.720	30.790	29.900	30.050	29.749	1,633,940
2022-04-01	30.610	31.500	30.210	30.720	30.412	1,651,540
2022-03-31	31.210	31.540	30.540	30.600	30.293	1,319,150
2022-03-30	31.050	31.300	30.780	31.150	30.837	1,205,000
2022-03-29	31.600	31.600	30.610	30.990	30.679	1,564,940
2022-03-28	31.700	32.340	31.130	31.230	30.917	993,555
2022-03-25	32.210	32.830	31.780	31.980	31.659	1,069,300
2022-03-24	32.590	32.620	31.800	32.030	31.709	1,168,600
2022-03-23	32.230	32.900	31.850	32.630	32.303	1,160,160
2022-03-22	33.000	33.000	31.930	32.240	31.917	2,663,715
2022-03-21	33.460	33.480	32.540	33.190	32.857	2,597,600
2022-03-18	32.000	34.060	31.700	33.430	33.095	6,133,260
2022-03-17	31.000	33.290	30.300	32.600	32.273	8,247,551
2022-03-16	30.650	30.840	28.410	30.260	29.956	4,344,961
2022-03-15	31.790	31.790	29.940	30.000	29.699	4,219,350
2022-03-14	33.760	33.760	31.920	32.000	31.679	2,340,600
2022-03-11	33.860	33.940	32.950	33.760	33.421	1,916,842
2022-03-10	35.010	35.060	33.820	33.940	33.599	1,897,201
2022-03-09	35.000	35.230	32.620	33.950	33.609	3,611,970
2022-03-08	34.980	35.480	33.700	34.820	34.471	3,224,142
2022-03-07	35.450	35.580	34.340	34.980	34.629	2,332,147
2022-03-04	36.190	37.400	35.180	35.250	34.896	3,200,905
2022-03-03	36.800	36.890	35.900	36.410	36.045	2,935,175
2022-03-02	35.490	36.800	35.040	36.580	36.213	4,407,045
2022-03-01	35.650	35.730	34.930	35.510	35.154	2,487,342
2022-02-28	33.640	35.350	33.280	35.350	34.995	4,822,294
2022-02-25	33.880	34.090	33.160	33.640	33.302	2,057,935
2022-02-24	34.000	34.760	32.900	33.500	33.164	5,023,042
2022-02-23	33.510	36.860	33.210	34.430	34.085	13,361,793
2022-02-22	34.000	34.200	33.580	33.650	33.312	2,514,710
2022-02-21	32.000	34.500	31.710	34.140	33.797	6,543,475
2022-02-18	31.780	31.820	31.110	31.620	31.303	1,664,100
2022-02-17	32.000	32.810	31.600	31.870	31.550	3,046,500
2022-02-16	31.540	32.010	31.230	31.800	31.481	2,180,103
2022-02-15	31.170	31.500	31.150	31.370	31.055	958,200
2022-02-14	31.300	32.190	31.070	31.300	30.986	1,797,358
2022-02-11	31.510	31.790	31.190	31.300	30.986	1,466,525
2022-02-10	31.840	31.970	31.330	31.510	31.194	988,000

← NewerPage 19 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.