HMT(Xiamen)New Technical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	44.460	45.320	44.460	44.680	44.680	5,966,843
2025-07-23	43.300	45.500	43.300	44.790	44.790	10,932,184
2025-07-22	42.900	44.480	42.710	43.700	43.700	9,162,130
2025-07-21	43.620	44.000	42.460	42.870	42.870	6,187,900
2025-07-18	44.390	44.560	43.270	43.800	43.800	7,541,200
2025-07-17	42.190	44.980	41.620	44.390	44.390	13,470,294
2025-07-16	42.170	43.250	41.900	42.170	42.170	6,919,600
2025-07-15	40.820	42.500	40.800	42.170	42.170	7,676,703
2025-07-14	40.500	41.170	40.390	40.840	40.840	4,251,900
2025-07-11	40.960	41.100	40.360	40.490	40.490	5,880,760
2025-07-10	41.240	41.320	40.360	40.930	40.930	4,546,748
2025-07-09	42.480	42.500	40.900	41.070	41.070	5,498,558
2025-07-08	41.570	43.000	41.470	42.480	42.480	5,457,942
2025-07-07	41.300	41.760	40.780	41.570	41.570	3,840,530
2025-07-04	41.870	41.880	40.720	41.330	41.330	5,912,800
2025-07-03	41.640	42.850	41.530	42.010	42.010	6,587,350
2025-07-02	43.600	43.640	41.310	41.370	41.370	9,234,527
2025-07-01	43.500	43.700	42.810	43.680	43.680	4,651,656
2025-06-30	43.360	43.930	43.000	43.500	43.500	6,401,990
2025-06-27	43.550	44.500	42.600	43.350	43.350	8,828,995
2025-06-26	43.800	44.680	43.300	43.550	43.550	8,518,033
2025-06-25	43.030	44.180	42.430	44.100	44.100	10,466,395
2025-06-24	42.880	43.610	42.420	42.700	42.700	8,011,053
2025-06-23	43.000	45.150	42.620	42.980	42.980	12,403,323
2025-06-20	44.340	44.440	42.810	43.850	43.850	8,675,695
2025-06-19	43.500	44.400	42.510	43.360	43.360	17,080,300
2025-06-18	40.220	43.100	39.520	42.950	42.950	19,819,134
2025-06-17	40.610	40.830	39.200	39.560	39.560	6,641,485
2025-06-16	39.600	41.280	39.440	40.690	40.690	7,456,959
2025-06-13	40.870	41.000	39.500	39.700	39.700	5,904,737
2025-06-12	39.780	41.780	39.720	40.690	40.690	8,451,800
2025-06-11	40.960	40.960	39.910	40.090	40.090	5,163,450
2025-06-10	39.600	41.380	39.400	40.050	40.050	7,891,950
2025-06-09	41.400	41.550	39.810	39.990	39.990	9,364,071
2025-06-06	39.960	43.580	39.100	41.330	41.330	15,947,662
2025-06-05	41.000	41.000	37.490	40.150	40.150	22,573,176
2025-06-04	41.650	41.650	41.650	41.650	41.650	0
2025-06-03	41.650	41.650	41.650	41.650	41.650	0
2025-05-30	41.650	41.650	41.650	41.650	41.650	0
2025-05-29	41.650	41.650	41.650	41.650	41.650	0
2025-05-28	41.650	41.650	41.650	41.650	41.650	0
2025-05-27	41.650	41.650	41.650	41.650	41.650	0
2025-05-26	41.650	41.650	41.650	41.650	41.650	0
2025-05-23	41.650	41.650	41.650	41.650	41.650	0
2025-05-22	41.650	41.650	41.650	41.650	41.650	0
2025-05-21	41.650	41.650	41.650	41.650	41.650	0
2025-05-20	40.510	41.800	39.800	41.650	41.650	13,018,461
2025-05-19	38.880	40.670	38.030	40.530	40.530	13,995,445
2025-05-16	37.220	38.690	36.820	38.370	38.370	8,068,851
2025-05-15	36.990	37.740	36.200	37.350	37.350	6,534,430
2025-05-14	36.780	37.860	36.580	36.990	36.990	5,754,978
2025-05-13	37.500	37.590	36.530	36.750	36.750	4,230,000
2025-05-12	37.000	37.600	36.800	37.100	37.100	3,893,700
2025-05-09	36.920	37.300	36.190	36.560	36.560	4,884,220
2025-05-08	37.330	37.760	36.910	37.270	37.270	5,738,700
2025-05-07	37.100	37.970	36.600	37.530	37.530	10,303,000
2025-05-06	35.010	36.760	34.540	36.560	36.560	7,853,000
2025-04-30	33.460	34.950	33.350	34.650	34.650	6,416,390
2025-04-29	34.030	34.190	32.900	33.350	33.350	4,847,640
2025-04-28	33.740	34.300	32.920	33.800	33.800	4,380,000

← NewerPage 6 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.