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
2024-07-30	9.760	9.910	9.680	9.840	9.723	6,983,534
2024-07-29	9.960	9.960	9.800	9.840	9.723	7,370,365
2024-07-26	9.570	10.010	9.570	9.900	9.782	15,891,442
2024-07-25	9.720	9.740	9.490	9.570	9.456	12,673,905
2024-07-24	9.920	10.000	9.680	9.720	9.604	13,889,010
2024-07-23	10.360	10.400	9.900	9.920	9.802	13,845,850
2024-07-22	10.440	10.490	10.290	10.360	10.237	9,233,268
2024-07-19	10.300	10.570	10.190	10.480	10.355	10,147,410
2024-07-18	10.510	10.510	10.160	10.370	10.246	11,894,709
2024-07-17	10.780	10.790	10.610	10.630	10.503	9,636,500
2024-07-16	10.550	10.810	10.530	10.780	10.652	11,095,510
2024-07-15	10.680	10.780	10.570	10.630	10.503	8,355,310
2024-07-12	10.670	10.770	10.510	10.720	10.592	9,857,905
2024-07-11	10.600	10.800	10.510	10.760	10.632	14,106,410
2024-07-10	10.240	10.550	10.200	10.420	10.296	14,285,745
2024-07-09	9.790	10.360	9.770	10.300	10.177	17,807,204
2024-07-08	10.080	10.080	9.750	9.790	9.673	10,869,410
2024-07-05	10.130	10.180	9.920	10.090	9.970	11,202,450
2024-07-04	10.360	10.410	10.100	10.130	10.009	8,778,672
2024-07-03	10.460	10.500	10.300	10.360	10.237	8,520,193
2024-07-02	10.620	10.690	10.410	10.460	10.335	11,643,661
2024-07-01	10.670	10.790	10.290	10.570	10.444	17,324,210
2024-06-28	10.450	10.900	10.390	10.710	10.582	13,807,250
2024-06-27	10.640	10.760	10.410	10.450	10.326	10,802,300
2024-06-26	10.230	10.750	10.100	10.710	10.582	13,569,300
2024-06-25	10.450	10.540	10.150	10.220	10.098	12,903,156
2024-06-24	10.820	10.940	10.440	10.460	10.335	14,523,420
2024-06-21	10.860	10.990	10.760	10.900	10.770	8,027,367
2024-06-20	11.180	11.240	10.900	10.930	10.800	11,924,926
2024-06-19	11.470	11.490	11.200	11.230	11.096	10,620,600
2024-06-18	11.150	11.410	11.130	11.400	11.264	16,388,606
2024-06-17	11.030	11.290	10.890	11.150	11.017	16,225,074
2024-06-14	10.940	11.160	10.750	11.160	11.027	17,247,456
2024-06-13	11.070	11.100	10.920	10.960	10.829	12,460,861
2024-06-12	10.880	11.120	10.850	11.020	10.889	14,400,400
2024-06-11	10.730	10.910	10.480	10.870	10.741	13,146,818
2024-06-07	10.760	10.900	10.560	10.750	10.622	14,903,954
2024-06-06	11.020	11.120	10.650	10.700	10.573	16,863,604
2024-06-05	10.940	11.110	10.910	10.970	10.839	11,688,872
2024-06-04	11.080	11.090	10.820	10.990	10.859	14,544,706
2024-06-03	11.230	11.300	10.950	11.090	10.958	13,173,260
2024-05-31	11.140	11.390	11.140	11.240	11.106	13,073,634
2024-05-30	11.030	11.220	10.850	11.130	10.997	12,230,659
2024-05-29	11.030	11.180	10.970	11.030	10.899	10,616,546
2024-05-28	11.200	11.350	11.040	11.080	10.948	10,315,820
2024-05-27	11.210	11.330	10.880	11.210	11.076	20,140,219
2024-05-24	11.510	11.660	11.230	11.260	11.126	18,493,340
2024-05-23	11.800	11.840	11.560	11.590	11.452	13,214,000
2024-05-22	11.690	11.950	11.690	11.850	11.709	12,283,760
2024-05-21	11.900	11.950	11.670	11.770	11.630	12,921,153
2024-05-20	11.820	11.990	11.790	11.900	11.758	15,236,409
2024-05-17	11.530	11.830	11.490	11.830	11.689	15,231,349
2024-05-16	11.630	11.740	11.480	11.520	11.383	14,675,850
2024-05-15	11.720	11.870	11.540	11.610	11.472	15,380,350
2024-05-14	11.540	11.830	11.440	11.730	11.590	17,303,642
2024-05-13	11.550	11.650	11.330	11.530	11.393	13,957,959
2024-05-10	11.830	11.860	11.530	11.600	11.462	15,396,669
2024-05-09	11.640	11.820	11.610	11.810	11.669	19,310,297
2024-05-08	12.070	12.080	11.800	11.810	11.520	13,447,249
2024-05-07	12.060	12.170	12.000	12.100	11.803	12,758,234

← NewerPage 10 of 21 · 1,220 trading daysOlder →

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.