HMT(Xiamen)New Technical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	48.330	51.880	48.020	51.860	51.860	19,861,401
2025-10-23	47.290	48.180	46.500	48.110	48.110	5,492,028
2025-10-22	48.900	48.900	47.200	47.650	47.650	6,601,996
2025-10-21	47.700	49.000	47.580	48.440	48.440	6,112,191
2025-10-20	47.500	49.400	47.220	47.700	47.700	8,379,802
2025-10-17	48.100	48.800	46.830	46.880	46.880	7,135,550
2025-10-16	49.450	49.600	48.030	48.250	48.250	6,991,058
2025-10-15	47.860	49.880	47.600	49.530	49.530	9,234,790
2025-10-14	50.280	50.780	47.800	48.120	48.120	12,626,275
2025-10-13	49.280	50.400	48.800	50.030	50.030	13,503,334
2025-10-10	52.180	53.330	50.700	51.560	51.560	15,103,784
2025-10-09	56.000	56.000	51.600	52.350	52.350	32,192,532
2025-09-30	56.000	56.060	55.000	56.060	56.060	18,540,258
2025-09-29	50.000	51.470	49.770	50.960	50.960	10,250,993
2025-09-26	52.110	52.360	50.000	50.000	50.000	18,369,207
2025-09-25	51.780	53.880	50.410	52.880	52.880	19,968,147
2025-09-24	51.950	54.260	51.500	52.080	52.080	20,166,318
2025-09-23	53.050	53.300	49.820	52.400	52.400	18,561,655
2025-09-22	53.280	55.300	52.200	53.060	53.060	17,795,189
2025-09-19	51.910	54.520	51.000	53.090	53.090	15,164,836
2025-09-18	49.790	53.660	49.440	51.790	51.790	21,177,086
2025-09-17	49.320	51.500	49.000	49.790	49.790	11,601,190
2025-09-16	48.550	50.200	48.400	49.310	49.310	8,042,306
2025-09-15	50.000	50.000	48.480	48.760	48.760	11,178,669
2025-09-12	50.000	50.900	49.000	50.250	50.250	10,536,581
2025-09-11	46.930	51.060	46.380	50.040	50.040	16,156,639
2025-09-10	46.890	48.070	46.600	46.770	46.770	8,779,925
2025-09-09	47.090	47.870	46.300	46.560	46.560	6,838,044
2025-09-08	48.900	49.000	46.980	47.600	47.600	9,395,813
2025-09-05	46.990	48.240	46.290	48.100	48.100	10,233,385
2025-09-04	50.540	50.540	45.500	46.390	46.390	16,813,990
2025-09-03	50.290	51.220	49.000	49.980	49.980	11,433,507
2025-09-02	51.350	52.000	49.600	49.740	49.740	14,865,058
2025-09-01	52.670	53.960	50.880	51.300	51.300	24,097,068
2025-08-29	54.630	55.500	53.200	55.100	55.100	11,767,035
2025-08-28	53.540	55.000	52.080	54.300	54.300	18,997,252
2025-08-27	55.100	56.990	54.510	54.730	54.730	14,594,685
2025-08-26	57.610	58.000	56.510	56.710	56.710	13,680,226
2025-08-25	55.550	59.180	54.900	58.400	58.400	27,438,303
2025-08-22	51.200	55.430	51.110	53.800	53.800	23,158,721
2025-08-21	53.200	53.340	50.800	51.110	51.110	12,558,043
2025-08-20	52.600	53.590	51.390	53.350	53.350	11,393,352
2025-08-19	51.950	54.230	51.670	53.220	53.220	18,343,098
2025-08-18	53.130	53.280	51.000	52.220	52.220	18,151,911
2025-08-15	49.880	53.000	49.510	52.410	52.410	23,774,704
2025-08-14	50.360	51.860	48.400	49.660	49.660	26,647,781
2025-08-13	49.240	51.590	48.510	51.000	51.000	34,829,030
2025-08-12	43.270	47.500	42.850	46.900	46.900	19,518,588
2025-08-11	43.170	43.500	42.930	43.270	43.270	5,125,139
2025-08-08	43.880	44.040	42.740	42.750	42.750	7,249,095
2025-08-07	44.990	45.200	43.940	44.110	44.110	5,750,578
2025-08-06	44.700	45.280	43.930	44.990	44.990	5,508,878
2025-08-05	43.990	44.920	43.800	44.690	44.690	6,614,925
2025-08-04	43.900	44.350	43.500	43.840	43.840	5,740,681
2025-08-01	44.660	45.240	43.880	44.100	44.100	6,152,700
2025-07-31	45.590	46.910	44.890	45.100	45.100	10,491,481
2025-07-30	47.300	47.680	44.860	44.900	44.900	13,554,930
2025-07-29	46.350	47.960	46.030	47.300	47.300	11,733,771
2025-07-28	45.500	46.990	44.740	46.380	46.380	10,446,720
2025-07-25	44.680	46.070	44.500	45.270	45.270	7,311,245

← NewerPage 5 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.