HMT(Xiamen)New Technical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 25.470 | 25.650 | 24.650 | 24.930 | 24.930 | 24,921,698 |
| 2024-10-28 | 24.600 | 25.480 | 24.500 | 25.220 | 25.220 | 29,341,838 |
| 2024-10-25 | 24.950 | 25.300 | 24.450 | 24.750 | 24.750 | 25,364,695 |
| 2024-10-24 | 25.680 | 25.820 | 24.600 | 24.960 | 24.960 | 20,209,830 |
| 2024-10-23 | 26.480 | 26.950 | 25.610 | 25.720 | 25.720 | 38,294,498 |
| 2024-10-22 | 25.600 | 27.600 | 25.210 | 26.810 | 26.810 | 62,141,696 |
| 2024-10-21 | 23.900 | 25.880 | 23.900 | 25.880 | 25.880 | 52,134,679 |
| 2024-10-18 | 21.950 | 23.960 | 21.950 | 23.530 | 23.530 | 31,312,203 |
| 2024-10-17 | 21.800 | 22.690 | 21.690 | 22.210 | 22.210 | 23,900,306 |
| 2024-10-16 | 22.070 | 22.650 | 21.580 | 22.020 | 22.020 | 21,178,218 |
| 2024-10-15 | 21.890 | 22.830 | 21.570 | 21.630 | 21.630 | 22,583,219 |
| 2024-10-14 | 20.950 | 22.000 | 20.270 | 21.840 | 21.840 | 17,057,728 |
| 2024-10-11 | 21.820 | 22.260 | 20.450 | 20.860 | 20.860 | 18,903,948 |
| 2024-10-10 | 22.500 | 23.200 | 21.700 | 22.150 | 22.150 | 20,676,455 |
| 2024-10-09 | 23.450 | 24.390 | 22.220 | 22.300 | 22.300 | 37,386,198 |
| 2024-10-08 | 23.860 | 23.860 | 22.210 | 23.860 | 23.860 | 36,670,018 |
| 2024-09-30 | 20.550 | 21.690 | 20.250 | 21.690 | 21.690 | 35,474,937 |
| 2024-09-27 | 19.000 | 19.950 | 18.980 | 19.720 | 19.720 | 17,518,395 |
| 2024-09-26 | 18.070 | 18.820 | 18.030 | 18.770 | 18.770 | 18,792,556 |
| 2024-09-25 | 18.220 | 18.740 | 18.050 | 18.180 | 18.180 | 25,293,088 |
| 2024-09-24 | 17.510 | 18.250 | 17.350 | 18.210 | 18.210 | 24,588,841 |
| 2024-09-23 | 17.830 | 17.830 | 17.350 | 17.510 | 17.510 | 13,842,450 |
| 2024-09-20 | 17.620 | 18.100 | 17.380 | 17.810 | 17.810 | 21,706,600 |
| 2024-09-19 | 17.120 | 18.500 | 17.110 | 17.700 | 17.700 | 24,948,184 |
| 2024-09-18 | 18.000 | 18.370 | 17.130 | 17.300 | 17.300 | 25,107,250 |
| 2024-09-13 | 18.630 | 18.810 | 17.780 | 17.840 | 17.840 | 32,112,967 |
| 2024-09-12 | 19.050 | 19.760 | 18.700 | 18.930 | 18.930 | 37,907,346 |
| 2024-09-11 | 19.520 | 19.810 | 18.520 | 18.830 | 18.830 | 44,723,605 |
| 2024-09-10 | 21.610 | 22.650 | 20.460 | 20.460 | 20.460 | 59,128,322 |
| 2024-09-09 | 23.790 | 24.930 | 22.660 | 22.730 | 22.730 | 87,821,580 |
| 2024-09-06 | 19.880 | 22.660 | 19.880 | 22.660 | 22.660 | 55,442,223 |
| 2024-09-05 | 22.000 | 22.170 | 19.760 | 20.600 | 20.600 | 40,750,143 |
| 2024-09-04 | 21.120 | 21.120 | 19.410 | 21.120 | 21.120 | 41,954,784 |
| 2024-09-03 | 19.000 | 19.390 | 18.540 | 19.200 | 19.200 | 18,612,248 |
| 2024-09-02 | 18.080 | 19.340 | 18.000 | 19.340 | 19.340 | 19,795,767 |
| 2024-08-30 | 17.120 | 17.800 | 17.070 | 17.580 | 17.580 | 4,726,800 |
| 2024-08-29 | 16.470 | 17.060 | 16.370 | 16.980 | 16.980 | 3,269,051 |
| 2024-08-28 | 16.320 | 16.640 | 16.200 | 16.480 | 16.480 | 1,739,111 |
| 2024-08-27 | 16.600 | 16.790 | 16.300 | 16.320 | 16.320 | 1,569,932 |
| 2024-08-26 | 16.450 | 16.780 | 16.380 | 16.640 | 16.640 | 2,407,530 |
| 2024-08-23 | 16.280 | 16.520 | 16.080 | 16.390 | 16.390 | 2,697,395 |
| 2024-08-22 | 16.870 | 16.950 | 16.200 | 16.230 | 16.230 | 3,906,847 |
| 2024-08-21 | 16.880 | 17.010 | 16.780 | 16.860 | 16.860 | 1,434,500 |
| 2024-08-20 | 17.160 | 17.250 | 16.800 | 16.900 | 16.900 | 2,567,057 |
| 2024-08-19 | 17.400 | 17.560 | 17.160 | 17.200 | 17.200 | 2,563,400 |
| 2024-08-16 | 17.590 | 17.700 | 17.380 | 17.400 | 17.400 | 2,470,200 |
| 2024-08-15 | 17.410 | 17.850 | 17.160 | 17.560 | 17.560 | 3,228,900 |
| 2024-08-14 | 17.660 | 17.670 | 17.410 | 17.420 | 17.420 | 1,873,500 |
| 2024-08-13 | 17.480 | 17.790 | 17.400 | 17.640 | 17.640 | 2,191,000 |
| 2024-08-12 | 17.770 | 17.860 | 17.450 | 17.620 | 17.620 | 3,339,699 |
| 2024-08-09 | 18.450 | 18.570 | 17.840 | 17.860 | 17.860 | 4,347,265 |
| 2024-08-08 | 17.980 | 18.490 | 17.890 | 18.230 | 18.230 | 6,313,000 |
| 2024-08-07 | 18.140 | 18.190 | 17.950 | 17.960 | 17.960 | 2,476,300 |
| 2024-08-06 | 18.000 | 18.160 | 17.810 | 18.130 | 18.130 | 2,917,500 |
| 2024-08-05 | 18.170 | 18.580 | 17.730 | 17.760 | 17.760 | 5,398,100 |
| 2024-08-02 | 18.210 | 18.700 | 18.170 | 18.370 | 18.370 | 5,160,100 |
| 2024-08-01 | 18.250 | 18.520 | 18.200 | 18.410 | 18.410 | 4,357,512 |
| 2024-07-31 | 17.410 | 18.270 | 17.410 | 18.250 | 18.250 | 5,555,940 |
| 2024-07-30 | 17.310 | 17.640 | 17.130 | 17.490 | 17.490 | 2,861,700 |
| 2024-07-29 | 17.570 | 17.630 | 17.310 | 17.390 | 17.390 | 2,460,800 |
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.