HMT(Xiamen)New Technical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	33.400	34.440	33.170	33.740	33.740	4,143,391
2025-04-24	34.190	34.250	33.070	33.330	33.330	4,801,600
2025-04-23	33.250	34.630	33.180	34.130	34.130	5,945,580
2025-04-22	33.130	33.850	32.760	33.260	33.260	6,035,130
2025-04-21	31.110	33.220	30.800	33.120	33.120	7,892,174
2025-04-18	30.750	31.160	30.680	31.000	31.000	2,858,000
2025-04-17	31.470	32.050	31.060	31.060	31.060	3,874,100
2025-04-16	31.700	32.320	31.360	31.590	31.590	5,214,030
2025-04-15	31.820	32.360	31.000	31.690	31.690	4,342,080
2025-04-14	31.860	32.100	31.600	31.700	31.700	4,612,741
2025-04-11	30.350	31.860	30.200	31.130	31.130	6,221,100
2025-04-10	30.500	31.000	30.000	30.350	30.350	7,806,916
2025-04-09	29.000	29.790	26.560	29.300	29.300	11,101,965
2025-04-08	30.460	31.600	28.960	29.510	29.510	13,643,726
2025-04-07	32.000	34.280	31.860	31.860	31.860	7,131,178
2025-04-03	36.550	36.940	35.150	35.400	35.400	4,983,970
2025-04-02	37.300	37.660	36.760	36.960	36.960	2,105,900
2025-04-01	36.420	37.460	36.320	36.820	36.820	4,076,603
2025-03-31	35.510	36.630	35.510	36.420	36.420	4,124,400
2025-03-28	37.200	37.230	34.950	35.900	35.900	7,734,369
2025-03-27	36.300	37.470	35.850	37.030	37.030	4,383,253
2025-03-26	36.180	36.790	35.820	36.340	36.340	3,281,390
2025-03-25	36.700	37.430	36.150	36.300	36.300	2,821,755
2025-03-24	37.000	37.100	35.680	36.660	36.660	4,306,071
2025-03-21	37.900	37.920	36.510	37.030	37.030	5,786,591
2025-03-20	37.990	38.260	37.210	37.920	37.920	3,926,662
2025-03-19	38.510	38.710	37.800	37.950	37.950	3,722,890
2025-03-18	38.260	38.620	38.060	38.480	38.480	3,049,600
2025-03-17	38.710	38.890	37.900	38.250	38.250	5,185,580
2025-03-14	38.500	39.100	38.170	38.690	38.690	5,693,000
2025-03-13	39.260	39.980	38.260	38.670	38.670	5,707,900
2025-03-12	39.780	40.760	39.490	39.630	39.630	8,632,772
2025-03-11	38.000	39.760	37.700	39.750	39.750	8,286,890
2025-03-10	38.300	38.900	38.090	38.400	38.400	5,269,622
2025-03-07	38.810	39.130	38.090	38.340	38.340	6,379,000
2025-03-06	38.900	39.260	38.720	38.960	38.960	6,341,955
2025-03-05	38.000	38.950	38.000	38.710	38.710	5,997,877
2025-03-04	37.000	38.520	36.680	38.300	38.300	7,844,057
2025-03-03	37.740	38.150	37.190	37.200	37.200	6,633,180
2025-02-28	39.210	39.500	37.540	37.730	37.730	10,424,778
2025-02-27	39.200	39.990	38.800	39.780	39.780	9,529,555
2025-02-26	39.300	39.850	38.830	39.060	39.060	9,235,155
2025-02-25	38.000	40.700	38.000	39.730	39.730	15,643,008
2025-02-24	37.930	39.620	37.150	38.830	38.830	14,606,792
2025-02-21	36.130	38.060	35.750	37.590	37.590	15,535,900
2025-02-20	36.450	36.590	35.490	36.130	36.130	11,498,600
2025-02-19	36.560	36.960	36.100	36.800	36.800	7,645,602
2025-02-18	37.000	37.500	36.460	36.560	36.560	9,483,370
2025-02-17	36.200	36.860	35.710	36.820	36.820	8,967,300
2025-02-14	36.310	37.250	36.000	36.200	36.200	9,954,373
2025-02-13	38.000	38.500	36.530	36.530	36.530	11,107,585
2025-02-12	36.060	38.310	36.000	38.140	38.140	15,011,094
2025-02-11	36.190	36.560	35.580	36.360	36.360	9,405,529
2025-02-10	36.080	37.240	35.550	36.550	36.550	12,193,042
2025-02-07	35.800	36.580	35.300	35.920	35.920	12,678,528
2025-02-06	34.600	36.070	34.100	35.650	35.650	16,035,871
2025-02-05	38.700	38.900	34.800	34.800	34.800	23,952,850
2025-01-27	39.100	39.500	38.300	38.670	38.670	9,433,211
2025-01-24	39.420	39.990	38.600	39.200	39.200	13,419,846
2025-01-23	40.500	41.050	39.000	39.410	39.410	16,091,245

← NewerPage 7 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.