Shenzhen H&T Intelligent Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	16.440	17.660	16.070	17.580	17.580	29,673,245
2026-10-22	16.960	17.130	16.750	16.750	16.750	13,266,477
2026-10-21	17.030	17.230	16.960	17.000	17.000	13,434,200
2026-10-20	16.500	17.240	16.500	17.050	17.050	21,648,323
2026-10-19	16.110	16.620	16.090	16.550	16.550	16,315,090
2026-10-16	16.450	16.630	16.110	16.210	16.210	16,916,967
2026-10-15	16.290	16.510	16.080	16.160	16.160	17,936,803
2026-10-14	16.960	17.230	16.810	16.810	16.810	12,555,403
2026-10-13	16.990	17.180	16.630	17.080	17.080	16,241,502
2026-10-12	17.490	17.640	17.170	17.210	17.210	13,662,225
2026-10-09	17.500	17.600	16.950	17.540	17.540	20,721,352
2026-10-08	17.630	18.050	17.350	17.520	17.520	18,770,131
2026-09-30	17.950	18.000	17.580	17.620	17.620	12,889,300
2026-09-29	17.700	17.980	17.700	17.810	17.810	11,644,900
2026-09-28	18.310	18.480	17.670	17.810	17.810	18,645,049
2026-09-24	18.670	18.810	18.360	18.370	18.370	12,019,011
2026-09-23	18.950	18.950	18.690	18.720	18.720	11,449,801
2026-09-22	19.180	19.240	18.910	18.960	18.960	16,104,500
2026-09-21	19.000	19.170	18.880	19.050	19.050	18,432,881
2026-09-18	18.560	19.000	18.550	18.990	18.990	24,143,939
2026-09-17	18.600	18.800	18.370	18.430	18.430	13,870,363
2026-09-16	18.460	18.750	18.160	18.670	18.670	17,341,072
2026-09-15	18.430	18.770	18.360	18.510	18.510	20,164,049
2026-09-14	17.900	18.400	17.770	18.320	18.320	16,372,229
2026-09-11	18.100	18.110	17.610	17.950	17.950	18,875,332
2026-09-10	18.330	18.360	18.110	18.180	18.180	11,832,254
2026-09-09	18.650	18.730	18.320	18.410	18.410	14,240,077
2026-09-08	18.850	18.950	18.600	18.660	18.660	14,595,568
2026-09-07	18.820	18.990	18.760	18.860	18.860	13,394,003
2026-09-04	19.100	19.330	18.700	18.820	18.820	20,255,141
2026-09-03	19.160	19.240	18.900	19.040	19.040	13,001,217
2026-09-02	19.150	19.180	18.900	19.070	19.070	12,859,508
2026-09-01	19.160	19.410	19.150	19.260	19.260	14,926,070
2026-08-31	18.880	19.290	18.810	19.290	19.290	15,916,058
2026-08-28	19.100	19.330	19.020	19.060	19.060	15,561,112
2026-08-27	18.780	19.180	18.700	19.150	19.150	19,759,684
2026-08-26	18.600	18.880	18.470	18.790	18.790	17,741,502
2026-08-25	18.120	18.770	17.940	18.650	18.650	24,219,600
2026-08-24	18.950	19.000	17.990	18.190	18.190	30,568,049
2026-08-21	18.910	19.050	18.580	18.950	18.950	20,321,129
2026-08-20	19.340	19.570	18.810	19.010	19.010	31,675,443
2026-08-19	20.680	20.680	19.490	19.490	19.490	56,517,672
2026-08-18	21.700	21.790	21.380	21.650	21.650	21,127,561
2026-08-17	21.170	21.870	21.040	21.850	21.850	28,561,320
2026-08-14	21.120	21.320	20.830	21.140	21.140	18,348,920
2026-08-13	21.690	21.880	21.120	21.120	21.120	21,041,178
2026-08-12	21.420	21.640	21.280	21.590	21.590	15,623,122
2026-08-11	21.310	21.670	21.190	21.420	21.420	18,319,963
2026-08-10	21.770	21.910	21.260	21.570	21.570	20,807,053
2026-08-07	21.300	21.480	20.900	21.480	21.480	31,459,736
2026-08-06	21.310	21.670	21.080	21.330	21.330	29,268,512
2026-08-05	20.950	21.900	20.880	21.650	21.650	41,706,352
2026-08-04	20.570	20.980	20.500	20.880	20.880	27,209,260
2026-08-03	20.000	20.600	19.910	20.520	20.520	27,072,969
2026-07-31	20.000	20.440	19.900	20.100	20.100	39,445,570
2026-07-30	19.890	20.080	19.350	19.460	19.460	28,491,104
2026-07-29	19.700	20.080	19.230	20.030	20.030	28,603,760
2026-07-28	19.900	20.170	19.690	19.720	19.720	20,199,129
2026-07-27	19.480	20.220	19.370	20.190	20.190	23,689,443

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.2000 CNY
2025-05-26	0.1000 CNY
2024-05-09	0.1507 CNY
2023-05-04	0.1000 CNY
2022-04-27	0.1000 CNY
2021-03-31	0.1000 CNY
2020-05-14	0.0600 CNY
2019-04-26	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.