HMT(Xiamen)New Technical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	60.050	60.360	56.470	57.000	57.000	6,745,622
2026-10-21	59.850	61.480	59.000	60.000	60.000	5,147,633
2026-10-20	57.900	60.250	56.750	58.600	58.600	5,117,436
2026-10-19	58.920	59.200	55.660	57.940	57.940	6,437,517
2026-10-16	61.740	62.000	58.300	59.200	59.200	5,738,880
2026-10-15	60.000	61.440	58.880	60.100	60.100	7,547,909
2026-10-14	64.500	64.900	62.000	62.410	62.410	4,433,427
2026-10-13	61.770	66.450	59.500	64.750	64.750	8,660,505
2026-10-12	64.840	65.420	62.490	63.780	63.780	5,864,795
2026-10-09	66.210	66.490	61.400	65.020	65.020	9,786,633
2026-10-08	70.010	71.990	66.050	66.910	66.910	9,939,248
2026-09-30	72.380	73.850	71.000	71.360	71.360	5,996,198
2026-09-29	73.480	74.170	71.020	71.870	71.870	7,645,613
2026-09-28	79.890	79.910	72.030	73.950	73.950	12,654,230
2026-09-24	82.800	83.310	79.460	79.920	79.920	8,698,961
2026-09-23	83.500	84.110	81.600	83.290	83.290	7,702,928
2026-09-22	85.430	86.000	82.780	83.450	83.450	9,508,604
2026-09-21	83.550	85.690	81.100	84.770	84.770	12,372,832
2026-09-18	81.700	84.500	80.200	83.520	83.520	11,492,552
2026-09-17	80.820	83.080	80.350	80.410	80.410	9,608,417
2026-09-16	77.600	82.380	76.800	80.820	80.820	13,067,254
2026-09-15	76.470	78.800	76.300	77.330	77.330	7,720,385
2026-09-14	74.000	77.980	72.500	76.860	76.860	8,513,153
2026-09-11	77.000	77.870	72.220	75.660	75.660	11,320,794
2026-09-10	76.740	79.190	76.200	78.180	78.180	10,621,253
2026-09-09	76.970	79.180	75.330	76.860	76.860	11,892,924
2026-09-08	75.800	77.450	74.200	75.850	75.850	8,336,000
2026-09-07	72.550	76.350	71.830	75.710	75.710	10,488,535
2026-09-04	75.500	76.010	71.010	71.570	71.570	8,063,854
2026-09-03	76.600	77.400	73.000	75.000	75.000	7,293,211
2026-09-02	75.160	77.000	74.310	75.510	75.510	5,901,987
2026-09-01	79.800	79.930	75.800	76.130	76.130	10,128,393
2026-08-31	75.910	79.900	75.630	78.290	78.290	12,218,201
2026-08-28	77.000	80.390	76.560	77.060	77.060	13,154,675
2026-08-27	74.250	78.450	74.000	77.470	77.470	12,382,273
2026-08-26	73.000	75.500	70.960	74.180	74.180	12,058,971
2026-08-25	72.020	74.390	70.570	73.080	73.080	10,414,011
2026-08-24	74.180	75.140	70.960	72.980	72.980	9,040,825
2026-08-21	74.200	75.650	72.240	74.260	74.260	10,508,753
2026-08-20	71.980	75.160	70.660	74.280	74.280	15,731,507
2026-08-19	74.000	75.500	69.570	70.110	70.110	14,556,591
2026-08-18	76.800	78.610	75.020	77.200	77.200	12,796,444
2026-08-17	73.370	76.860	72.500	76.600	76.600	12,600,874
2026-08-14	72.160	74.000	70.870	73.000	73.000	11,453,882
2026-08-13	72.880	77.140	72.000	72.000	72.000	21,290,432
2026-08-12	70.810	72.950	70.500	71.550	71.550	13,871,533
2026-08-11	74.000	76.000	70.500	70.800	70.800	21,812,661
2026-08-10	77.950	79.500	73.360	78.000	78.000	26,428,434
2026-08-07	67.670	74.250	66.290	73.030	73.030	22,132,476
2026-08-06	67.200	68.980	65.550	67.500	67.500	17,800,896
2026-08-05	61.380	67.460	61.380	67.460	67.460	15,219,396
2026-08-04	57.000	61.330	55.780	61.330	61.330	12,429,060
2026-08-03	58.180	58.490	54.830	55.750	55.750	13,931,998
2026-07-31	58.700	60.490	57.800	57.880	57.880	17,568,785
2026-07-30	61.180	61.200	54.990	54.990	54.990	16,244,753
2026-07-29	62.000	62.330	58.050	61.100	61.100	15,426,317
2026-07-28	65.510	66.960	60.920	61.510	61.510	12,118,160
2026-07-27	67.260	68.150	64.610	67.300	67.300	10,503,484
2026-07-24	66.000	68.770	65.880	67.260	67.260	9,922,573
2026-07-23	70.860	72.660	67.020	67.650	67.650	10,489,601

Page 1 of 5 · 244 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.