HMT(Xiamen)New Technical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	31.730	32.500	31.370	31.800	31.481	1,852,700
2022-02-08	31.880	32.100	31.350	31.720	31.402	1,592,750
2022-02-07	32.110	33.200	31.500	31.800	31.481	3,027,165
2022-01-28	31.000	32.650	30.550	31.880	31.560	3,231,465
2022-01-27	30.110	31.380	29.720	30.780	30.471	2,593,500
2022-01-26	30.200	30.260	29.340	30.200	29.897	1,685,625
2022-01-25	30.490	31.030	29.890	30.200	29.897	1,710,667
2022-01-24	31.410	31.410	30.530	30.740	30.432	1,273,250
2022-01-21	31.560	31.950	30.930	31.000	30.689	1,331,275
2022-01-20	31.300	31.980	31.300	31.540	31.224	2,200,740
2022-01-19	31.630	32.150	31.050	31.300	30.986	2,039,646
2022-01-18	32.600	32.610	31.420	31.640	31.323	2,635,400
2022-01-17	32.660	32.750	32.390	32.660	32.332	1,544,116
2022-01-14	32.000	32.800	31.960	32.660	32.332	1,335,530
2022-01-13	33.330	33.330	32.100	32.340	32.016	2,145,627
2022-01-12	33.210	33.600	32.950	33.180	32.847	1,182,909
2022-01-11	33.800	34.280	33.160	33.210	32.877	1,430,700
2022-01-10	33.480	34.000	33.050	33.570	33.233	1,273,148
2022-01-07	33.580	34.260	33.440	33.480	33.144	1,668,417
2022-01-06	32.980	34.010	32.600	33.580	33.243	1,864,630
2022-01-05	33.960	33.960	32.750	33.180	32.847	2,460,180
2022-01-04	34.250	34.320	33.330	33.780	33.441	2,461,990
2021-12-31	34.460	34.730	33.810	33.930	33.590	2,364,560
2021-12-30	35.060	35.060	34.250	34.390	34.045	2,422,900
2021-12-29	35.570	35.830	34.600	34.710	34.362	2,051,900
2021-12-28	33.900	35.350	33.900	35.200	34.847	2,523,995
2021-12-27	35.150	35.800	33.660	33.800	33.461	3,852,090
2021-12-24	36.780	37.010	34.950	35.050	34.698	2,592,094
2021-12-23	36.040	37.490	36.040	36.650	36.282	2,797,750
2021-12-22	35.710	36.520	35.560	36.370	36.005	2,622,330
2021-12-21	34.390	35.700	33.750	35.700	35.342	2,734,413
2021-12-20	34.690	34.850	33.800	33.910	33.570	3,115,260
2021-12-17	35.980	36.180	34.450	34.960	34.609	3,547,130
2021-12-16	37.250	37.620	35.780	35.990	35.629	4,335,810
2021-12-15	37.490	37.850	37.010	37.500	37.124	1,935,400
2021-12-14	37.500	38.410	37.200	37.580	37.203	2,404,810
2021-12-13	39.000	39.130	37.180	37.190	36.817	4,125,944
2021-12-10	38.380	39.570	38.110	39.000	38.609	1,772,355
2021-12-09	39.460	39.540	38.530	38.730	38.341	1,664,638
2021-12-08	38.890	39.880	38.700	39.660	39.262	1,643,095
2021-12-07	40.790	40.880	38.680	38.990	38.599	2,597,700
2021-12-06	41.170	41.250	40.010	40.530	40.123	2,664,110
2021-12-03	40.490	41.500	40.490	41.100	40.688	4,046,396
2021-12-02	39.000	41.520	38.810	40.900	40.490	7,152,512
2021-12-01	38.800	39.180	38.400	39.000	38.609	2,148,485
2021-11-30	38.190	39.940	38.190	38.830	38.440	3,144,118
2021-11-29	37.860	38.770	37.780	38.280	37.896	2,827,151
2021-11-26	41.000	41.000	38.110	38.750	38.361	3,837,130
2021-11-25	39.020	39.240	38.400	39.050	38.658	2,347,681
2021-11-24	38.710	39.490	38.000	38.950	38.559	3,599,881
2021-11-23	37.340	39.360	37.340	38.900	38.510	5,579,081
2021-11-22	35.650	37.350	35.600	37.230	36.856	3,706,050
2021-11-19	35.880	36.000	35.040	35.660	35.302	2,544,430
2021-11-18	36.510	36.860	35.500	35.620	35.263	2,709,940
2021-11-17	36.190	36.600	35.460	36.500	36.134	2,727,731
2021-11-16	36.800	37.450	35.900	36.200	35.837	2,874,821
2021-11-15	37.000	37.730	36.810	36.960	36.589	2,663,485
2021-11-12	37.360	38.000	37.200	37.280	36.906	3,885,520
2021-11-11	35.660	38.200	35.320	37.270	36.896	4,945,124
2021-11-10	36.700	36.710	35.390	35.660	35.302	4,092,001

← NewerPage 20 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.