HMT(Xiamen)New Technical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	105.85	110.46	104.28	106.00	106.00	16,225,801
2026-04-22	106.00	107.60	104.06	107.40	107.40	15,565,383
2026-04-21	106.00	107.80	104.50	106.40	106.40	10,775,443
2026-04-20	107.50	109.00	105.58	106.38	106.38	13,177,295
2026-04-17	107.80	109.20	104.00	108.27	108.27	14,627,196
2026-04-16	102.16	105.58	100.50	104.09	104.09	12,385,675
2026-04-15	98.940	105.98	98.100	102.52	102.52	18,236,134
2026-04-14	101.69	104.28	98.600	99.490	99.490	18,987,609
2026-04-13	100.98	103.22	100.00	101.69	101.69	16,630,149
2026-04-10	98.000	103.79	96.190	101.80	101.80	28,239,901
2026-04-09	89.200	97.060	88.250	97.060	97.060	21,941,761
2026-04-08	83.320	88.240	82.090	88.240	88.240	15,363,407
2026-04-07	83.000	83.600	79.910	80.220	80.220	9,105,279
2026-04-03	84.480	86.280	83.200	83.310	83.310	11,421,168
2026-04-02	81.600	83.930	80.800	82.750	82.750	9,880,435
2026-04-01	78.900	82.780	78.550	81.640	81.640	14,871,950
2026-03-31	77.500	77.970	74.500	75.600	75.600	8,363,677
2026-03-30	75.500	78.660	75.060	77.990	77.990	6,659,900
2026-03-27	74.890	77.500	74.000	76.310	76.310	5,711,350
2026-03-26	77.940	78.710	75.700	76.060	76.060	7,745,015
2026-03-25	78.570	79.200	76.680	77.940	77.940	10,330,012
2026-03-24	74.610	74.990	71.580	74.900	74.900	10,161,146
2026-03-23	77.620	78.000	71.980	71.980	71.980	16,077,471
2026-03-20	81.600	84.800	79.980	79.980	79.980	14,318,845
2026-03-19	79.820	80.800	77.950	78.550	78.550	6,548,865
2026-03-18	80.920	81.900	79.630	81.300	81.300	8,149,378
2026-03-17	87.000	87.000	78.670	79.330	79.330	13,378,390
2026-03-16	87.000	87.550	81.660	85.380	85.380	15,065,055
2026-03-13	88.330	91.210	87.810	88.170	88.170	11,005,597
2026-03-12	89.130	92.680	87.360	89.080	89.080	13,824,762
2026-03-11	88.620	91.180	87.760	88.950	88.950	14,460,723
2026-03-10	84.100	87.870	83.220	87.600	87.600	14,326,136
2026-03-09	79.990	82.280	75.410	82.070	82.070	17,766,203
2026-03-06	85.020	86.700	82.010	83.340	83.340	10,426,405
2026-03-05	87.000	89.920	84.350	85.350	85.350	18,107,288
2026-03-04	85.850	90.860	85.410	87.410	87.410	13,514,618
2026-03-03	95.000	95.480	87.200	87.810	87.810	26,378,409
2026-03-02	86.000	90.650	85.550	88.360	88.360	12,938,386
2026-02-27	86.000	88.380	85.300	87.950	87.950	10,337,316
2026-02-26	87.740	89.860	87.010	88.510	88.510	14,347,037
2026-02-25	85.830	87.710	84.700	86.470	86.470	16,723,648
2026-02-24	79.000	85.760	77.420	85.500	85.500	24,933,226
2026-02-13	74.260	79.500	74.080	77.960	77.960	14,299,967
2026-02-12	75.300	77.500	73.880	75.090	75.090	15,873,182
2026-02-11	76.270	77.700	75.000	75.170	75.170	10,310,669
2026-02-10	78.080	79.990	75.880	77.300	77.300	10,042,026
2026-02-09	80.000	80.680	76.200	77.690	77.690	15,611,444
2026-02-06	78.010	81.480	77.330	77.400	77.400	12,959,307
2026-02-05	81.310	81.900	76.750	78.830	78.830	13,269,403
2026-02-04	81.000	82.110	78.910	81.600	81.600	15,078,030
2026-02-03	74.270	79.660	74.270	79.530	79.530	15,962,243
2026-02-02	75.270	78.130	72.810	72.810	72.810	14,248,935
2026-01-30	71.710	79.570	70.580	77.790	77.790	16,631,266
2026-01-29	76.000	76.890	72.300	73.000	73.000	12,287,228
2026-01-28	77.900	80.660	74.000	76.000	76.000	17,065,113
2026-01-27	74.110	77.660	72.300	76.700	76.700	12,875,202
2026-01-26	71.880	74.960	71.620	74.010	74.010	13,135,771
2026-01-23	73.590	73.590	70.600	72.370	72.370	9,496,900
2026-01-22	72.900	74.440	70.560	72.780	72.780	14,619,091
2026-01-21	69.130	74.470	69.130	72.880	72.880	16,342,176

← NewerPage 3 of 21 · 1,218 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.