HMT(Xiamen)New Technical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	39.190	40.910	38.350	40.530	40.530	16,631,855
2025-01-21	38.890	39.710	38.530	39.380	39.380	16,202,036
2025-01-20	38.090	40.420	37.630	39.060	39.060	27,516,333
2025-01-17	34.980	38.330	34.900	38.090	38.090	27,700,101
2025-01-16	34.740	35.590	34.500	35.110	35.110	15,202,555
2025-01-15	34.400	35.630	34.180	34.750	34.750	15,287,053
2025-01-14	33.360	34.570	33.320	34.430	34.430	16,893,805
2025-01-13	31.810	34.350	31.750	33.580	33.580	15,357,668
2025-01-10	32.740	33.600	32.130	32.400	32.400	10,687,442
2025-01-09	32.920	33.580	32.500	32.920	32.920	12,038,880
2025-01-08	32.300	33.900	32.050	33.230	33.230	20,130,667
2025-01-07	30.300	32.700	30.110	32.540	32.540	17,013,532
2025-01-06	29.850	31.000	29.550	30.300	30.300	11,408,200
2025-01-03	30.430	30.690	29.300	29.980	29.980	13,424,660
2025-01-02	31.500	31.710	29.590	30.030	30.030	14,408,220
2024-12-31	32.990	33.390	31.470	31.610	31.610	10,594,637
2024-12-30	33.200	33.640	32.440	33.070	33.070	8,359,278
2024-12-27	34.020	34.750	32.800	33.200	33.200	18,725,115
2024-12-26	32.010	34.200	32.000	33.900	33.900	20,425,590
2024-12-25	32.050	32.850	31.520	32.340	32.340	16,429,968
2024-12-24	32.660	32.780	31.100	32.000	32.000	19,579,915
2024-12-23	34.370	34.890	32.060	32.220	32.220	33,633,473
2024-12-20	33.050	34.610	32.330	34.610	34.610	48,269,495
2024-12-19	28.760	31.800	28.400	31.460	31.460	18,029,350
2024-12-18	28.740	29.200	28.320	28.960	28.960	5,994,561
2024-12-17	28.880	29.350	28.500	28.750	28.750	7,584,056
2024-12-16	30.760	30.830	28.700	28.900	28.900	15,533,300
2024-12-13	30.330	31.500	29.940	30.840	30.840	14,256,428
2024-12-12	30.360	30.880	29.720	30.690	30.690	11,132,534
2024-12-11	30.440	30.750	30.210	30.450	30.450	7,824,000
2024-12-10	32.000	32.350	30.340	30.500	30.500	17,983,287
2024-12-09	30.410	31.430	29.830	31.240	31.240	18,490,675
2024-12-06	30.550	31.340	30.360	30.420	30.420	13,790,561
2024-12-05	31.000	31.770	30.380	31.090	31.090	17,735,304
2024-12-04	32.520	32.900	31.300	31.610	31.610	12,223,745
2024-12-03	32.130	32.570	31.710	32.220	32.220	12,412,762
2024-12-02	31.310	32.780	30.520	32.420	32.420	23,741,213
2024-11-29	30.600	32.500	30.500	31.480	31.480	17,819,871
2024-11-28	31.790	31.860	30.700	31.010	31.010	17,338,995
2024-11-27	29.110	31.740	27.880	31.450	31.450	24,551,373
2024-11-26	29.700	30.350	28.680	29.280	29.280	13,224,022
2024-11-25	30.020	30.180	28.300	29.620	29.620	15,888,990
2024-11-22	30.770	31.280	29.110	29.300	29.300	21,226,867
2024-11-21	29.700	31.470	29.400	30.770	30.770	31,544,827
2024-11-20	27.200	29.700	27.200	29.700	29.700	34,229,975
2024-11-19	26.110	27.060	26.060	27.000	27.000	15,878,717
2024-11-18	28.250	28.750	25.700	26.000	26.000	25,101,576
2024-11-15	29.010	29.640	28.200	28.550	28.550	17,580,913
2024-11-14	30.500	31.200	29.250	29.550	29.550	19,977,870
2024-11-13	32.000	32.000	30.020	31.300	31.300	22,472,732
2024-11-12	31.600	33.170	30.960	32.300	32.300	32,131,427
2024-11-11	30.460	32.200	30.100	31.830	31.830	31,543,625
2024-11-08	29.570	31.000	29.430	30.010	30.010	34,007,388
2024-11-07	28.480	29.410	28.020	29.260	29.260	23,441,290
2024-11-06	29.410	30.800	28.390	29.030	29.030	34,347,709
2024-11-05	28.980	30.220	28.500	29.410	29.410	40,986,268
2024-11-04	27.000	30.030	26.600	29.590	29.590	43,967,123
2024-11-01	28.500	29.700	27.060	27.790	27.790	65,875,198
2024-10-31	24.580	27.040	24.160	27.040	27.040	49,210,543
2024-10-30	24.600	25.750	24.300	24.580	24.580	23,601,654

← NewerPage 8 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.