HMT(Xiamen)New Technical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	71.000	73.200	69.080	70.170	70.170	14,756,594
2026-07-21	63.890	70.650	58.590	70.650	70.650	23,367,030
2026-07-20	72.800	73.390	64.230	64.230	64.230	17,416,814
2026-07-17	79.220	79.220	71.370	71.370	71.370	14,940,110
2026-07-16	79.490	80.950	76.650	79.300	79.300	10,191,999
2026-07-15	84.840	86.350	80.000	80.250	80.250	11,131,382
2026-07-14	83.530	85.580	80.600	85.500	85.500	12,408,493
2026-07-13	89.500	90.320	83.060	83.530	83.530	12,322,533
2026-07-10	97.660	100.00	89.300	89.460	89.460	13,667,016
2026-07-09	93.000	96.990	88.800	96.280	96.280	10,830,033
2026-07-08	95.600	97.520	89.500	91.750	91.750	9,931,621
2026-07-07	92.770	97.300	92.200	95.780	95.780	10,869,365
2026-07-06	96.500	96.970	91.030	92.190	92.190	10,216,792
2026-07-03	100.20	100.82	94.500	94.970	94.970	15,383,018
2026-07-02	99.000	104.58	97.000	100.20	100.20	13,729,443
2026-07-01	101.76	109.88	100.40	102.51	102.51	21,520,395
2026-06-30	107.01	111.00	98.890	103.69	103.69	20,923,622
2026-06-29	109.00	116.48	103.40	108.04	108.04	21,295,836
2026-06-26	112.90	113.78	106.68	106.80	106.80	12,670,542
2026-06-25	118.00	118.18	113.01	114.33	114.33	13,033,973
2026-06-24	109.52	117.44	107.00	116.12	116.12	18,981,792
2026-06-23	111.00	115.20	106.50	108.89	108.89	13,757,483
2026-06-22	112.00	118.26	108.00	110.20	110.20	17,477,271
2026-06-18	106.40	111.86	106.40	111.50	111.50	12,272,633
2026-06-17	104.16	109.27	104.16	107.96	107.96	11,054,336
2026-06-16	107.00	108.28	103.95	106.30	106.30	9,914,536
2026-06-15	101.48	107.97	99.010	105.04	104.96	14,103,407
2026-06-12	105.98	108.09	99.000	100.98	100.90	14,618,819
2026-06-11	98.750	103.34	97.330	102.70	102.62	13,724,448
2026-06-10	96.000	102.50	95.090	99.300	99.224	13,336,613
2026-06-09	93.580	99.500	91.570	98.970	98.895	16,149,429
2026-06-08	89.860	95.200	89.860	91.430	91.360	14,631,160
2026-06-05	101.99	104.11	98.200	98.950	98.950	14,037,438
2026-06-04	105.00	106.35	102.80	103.63	103.63	13,749,630
2026-06-03	105.00	111.99	105.00	106.98	106.98	22,335,026
2026-06-02	103.84	104.50	100.00	101.81	101.81	13,206,910
2026-06-01	109.00	112.70	102.20	102.39	102.39	17,175,218
2026-05-29	116.78	120.03	107.08	109.48	109.48	18,501,087
2026-05-28	114.88	118.98	111.91	116.76	116.76	13,784,687
2026-05-27	118.00	118.88	113.91	114.44	114.44	14,399,500
2026-05-26	111.99	120.20	111.00	118.39	118.39	20,994,800
2026-05-25	109.10	113.50	107.50	111.87	111.87	13,665,399
2026-05-22	108.00	110.23	106.18	107.92	107.92	12,193,018
2026-05-21	113.39	115.00	107.01	107.48	107.48	16,281,889
2026-05-20	111.06	116.97	111.06	113.20	113.20	17,468,743
2026-05-19	109.93	111.99	106.20	111.06	111.06	16,285,033
2026-05-18	107.00	112.73	106.95	111.52	111.52	17,982,550
2026-05-15	109.45	112.46	105.01	107.68	107.68	17,758,240
2026-05-14	109.88	112.76	103.00	109.40	109.40	23,717,377
2026-05-13	107.97	109.98	106.86	108.70	108.70	13,589,760
2026-05-12	108.88	109.99	106.10	109.31	109.31	19,675,909
2026-05-11	107.52	109.52	105.60	107.15	107.15	17,394,322
2026-05-08	108.78	109.97	106.10	107.52	107.52	18,600,038
2026-05-07	99.410	108.69	98.000	108.69	108.69	22,832,399
2026-05-06	101.30	101.44	95.000	98.810	98.810	20,566,175
2026-04-30	101.69	103.21	99.200	101.45	101.45	18,986,308
2026-04-29	90.000	101.45	90.000	100.93	100.93	24,284,114
2026-04-28	93.020	94.850	92.060	92.230	92.230	12,405,771
2026-04-27	95.200	97.000	91.410	93.800	93.800	26,374,328
2026-04-24	104.35	105.99	95.430	96.540	96.540	24,673,675

← NewerPage 2 of 3 · 121 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.