HMT(Xiamen)New Technical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	68.860	70.410	66.260	68.430	68.430	12,336,038
2026-01-19	66.350	69.880	65.760	68.850	68.850	17,358,014
2026-01-16	62.600	67.760	62.320	66.900	66.900	23,863,822
2026-01-15	60.940	61.950	60.310	61.600	61.600	8,480,739
2026-01-14	62.000	62.710	59.900	60.940	60.940	10,697,704
2026-01-13	63.190	64.300	61.570	61.600	61.600	10,866,411
2026-01-12	62.600	63.940	62.510	63.190	63.190	9,165,999
2026-01-09	63.700	65.590	62.340	63.940	63.940	12,202,562
2026-01-08	65.920	65.960	63.330	64.290	64.290	10,752,502
2026-01-07	63.490	67.570	63.360	65.920	65.920	16,861,952
2026-01-06	65.780	65.780	61.800	62.990	62.990	16,475,770
2026-01-05	65.000	67.880	63.800	65.780	65.780	14,882,477
2025-12-31	62.170	63.700	61.210	63.010	63.010	10,635,421
2025-12-30	58.880	62.500	58.880	61.890	61.890	12,232,798
2025-12-29	59.150	59.940	58.410	59.380	59.380	8,971,605
2025-12-26	61.030	61.340	58.950	59.440	59.440	12,877,343
2025-12-25	62.970	63.400	61.150	61.580	61.580	10,520,385
2025-12-24	61.800	63.720	61.120	63.100	63.100	15,745,351
2025-12-23	61.510	62.170	60.610	61.770	61.770	10,388,800
2025-12-22	60.600	61.950	59.840	61.500	61.500	11,727,078
2025-12-19	61.000	61.490	59.000	59.600	59.600	10,391,872
2025-12-18	62.330	63.350	59.940	60.200	60.200	17,102,561
2025-12-17	60.420	63.800	57.770	63.130	63.130	21,175,762
2025-12-16	62.000	63.000	58.880	59.800	59.800	17,464,623
2025-12-15	61.200	63.390	60.880	61.500	61.500	22,792,248
2025-12-12	57.100	61.870	56.330	61.430	61.430	28,209,311
2025-12-11	52.800	58.360	52.440	57.680	57.680	28,569,314
2025-12-10	50.660	53.800	50.660	53.280	53.280	13,588,901
2025-12-09	50.150	51.320	50.000	50.790	50.790	9,203,200
2025-12-08	47.630	51.080	47.630	50.340	50.340	14,496,916
2025-12-05	46.610	47.990	46.600	47.800	47.800	4,545,600
2025-12-04	46.740	47.680	46.120	47.080	47.080	3,740,315
2025-12-03	47.250	48.670	46.600	46.860	46.860	4,796,540
2025-12-02	46.800	47.600	46.500	47.390	47.390	4,997,410
2025-12-01	46.020	47.390	45.670	47.210	47.210	6,408,006
2025-11-28	47.000	47.000	45.680	46.030	46.030	4,517,262
2025-11-27	47.000	48.440	46.250	46.400	46.400	7,047,586
2025-11-26	46.110	48.000	45.600	46.970	46.970	7,701,840
2025-11-25	46.180	47.390	46.180	46.780	46.780	7,280,403
2025-11-24	46.020	46.460	44.680	45.550	45.550	6,837,352
2025-11-21	46.440	47.770	45.990	45.990	45.990	8,734,395
2025-11-20	49.500	50.790	47.810	48.090	48.090	7,415,922
2025-11-19	47.630	48.600	47.390	48.010	48.010	6,202,159
2025-11-18	47.590	48.290	47.160	47.620	47.620	5,155,319
2025-11-17	48.660	49.120	47.470	47.580	47.580	7,791,630
2025-11-14	50.680	50.710	48.120	48.330	48.330	17,295,557
2025-11-13	50.650	53.180	50.380	52.220	52.220	10,632,578
2025-11-12	51.600	51.720	49.830	50.560	50.560	8,193,955
2025-11-11	52.500	52.800	51.340	51.740	51.740	7,403,922
2025-11-10	53.000	53.650	50.880	51.850	51.850	10,321,456
2025-11-07	52.300	53.770	51.500	52.100	52.100	15,688,326
2025-11-06	48.600	53.080	48.510	52.730	52.730	28,929,835
2025-11-05	48.470	49.020	48.020	48.250	48.250	6,446,350
2025-11-04	48.870	49.940	48.630	49.150	49.150	5,618,980
2025-11-03	49.800	50.010	48.370	49.030	49.030	7,046,627
2025-10-31	49.930	50.600	49.270	50.010	50.010	7,590,013
2025-10-30	51.300	51.300	49.580	50.060	50.060	8,331,044
2025-10-29	50.260	51.980	50.260	51.360	51.360	10,761,006
2025-10-28	51.050	52.410	50.610	50.690	50.690	13,683,887
2025-10-27	53.590	53.600	51.350	51.410	51.410	16,113,945

← NewerPage 4 of 21 · 1,218 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.