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
2024-05-06	12.170	12.290	12.010	12.090	11.794	22,650,603
2024-04-30	12.050	12.130	11.960	12.070	11.774	15,208,622
2024-04-29	11.830	12.150	11.810	12.100	11.803	23,884,186
2024-04-26	11.660	11.870	11.640	11.850	11.559	16,608,356
2024-04-25	11.500	11.750	11.460	11.670	11.384	15,608,700
2024-04-24	11.340	11.590	11.330	11.560	11.277	15,677,900
2024-04-23	11.050	11.550	11.010	11.410	11.130	21,077,193
2024-04-22	11.080	11.290	10.750	11.210	10.935	22,376,041
2024-04-19	11.200	11.550	11.190	11.450	11.169	17,594,202
2024-04-18	11.220	11.470	11.080	11.310	11.033	15,990,826
2024-04-17	10.690	11.330	10.690	11.320	11.042	19,224,920
2024-04-16	11.080	11.090	10.470	10.500	10.243	20,971,845
2024-04-15	11.250	11.410	10.890	11.070	10.799	20,072,248
2024-04-12	11.210	11.420	11.170	11.200	10.925	11,712,916
2024-04-11	11.100	11.350	11.080	11.180	10.906	11,470,650
2024-04-10	11.480	11.490	11.110	11.200	10.925	15,059,780
2024-04-09	11.340	11.550	11.250	11.510	11.228	11,660,602
2024-04-08	11.620	11.620	11.300	11.300	11.023	16,267,205
2024-04-03	11.620	11.730	11.280	11.620	11.335	21,968,121
2024-04-02	11.950	12.000	11.540	11.600	11.316	30,550,368
2024-04-01	12.220	12.250	11.500	12.060	11.764	47,724,030
2024-03-29	12.410	12.680	12.210	12.680	12.369	8,349,207
2024-03-28	12.140	12.650	12.120	12.410	12.106	17,008,300
2024-03-27	12.690	12.690	12.060	12.090	11.794	12,947,193
2024-03-26	12.800	12.930	12.470	12.640	12.330	15,788,259
2024-03-25	13.200	13.290	12.770	12.800	12.486	15,803,166
2024-03-22	13.340	13.430	13.150	13.210	12.886	14,419,060
2024-03-21	13.470	13.600	13.360	13.400	13.071	10,917,415
2024-03-20	13.380	13.500	13.330	13.470	13.140	13,925,572
2024-03-19	13.700	13.710	13.380	13.380	13.052	20,483,872
2024-03-18	13.350	13.740	13.340	13.630	13.296	26,036,879
2024-03-15	12.950	13.100	12.860	13.070	12.750	12,992,966
2024-03-14	12.970	13.360	12.860	13.020	12.701	17,316,372
2024-03-13	12.910	13.190	12.900	13.070	12.750	22,078,832
2024-03-12	12.900	12.980	12.750	12.930	12.613	18,343,761
2024-03-11	12.950	13.150	12.830	13.000	12.681	27,892,864
2024-03-08	12.250	13.000	12.250	12.890	12.574	31,279,712
2024-03-07	12.460	12.670	12.220	12.230	11.930	16,276,000
2024-03-06	12.300	12.580	12.180	12.430	12.125	11,237,200
2024-03-05	12.570	12.610	12.300	12.400	12.096	15,942,322
2024-03-04	12.700	12.820	12.420	12.610	12.301	15,950,400
2024-03-01	12.570	12.680	12.400	12.620	12.311	15,853,666
2024-02-29	11.790	12.510	11.780	12.510	12.203	19,644,270
2024-02-28	12.680	12.870	11.890	11.940	11.647	23,461,891
2024-02-27	12.120	12.670	12.080	12.670	12.359	15,620,495
2024-02-26	12.240	12.390	12.110	12.230	11.930	15,371,521
2024-02-23	12.100	12.170	11.920	12.140	11.842	17,327,036
2024-02-22	11.990	12.300	11.810	12.100	11.803	24,167,932
2024-02-21	11.600	11.950	11.450	11.550	11.267	21,278,858
2024-02-20	11.250	11.850	11.170	11.810	11.520	29,503,026
2024-02-19	11.150	11.400	10.940	11.330	11.052	32,413,045
2024-02-08	11.390	11.580	11.010	11.130	10.857	48,558,804
2024-02-07	10.080	10.750	10.080	10.750	10.486	16,275,208
2024-02-06	8.910	9.770	8.870	9.770	9.530	27,188,114
2024-02-05	9.750	9.750	8.840	8.880	8.662	26,774,522
2024-02-02	10.340	10.470	9.490	9.820	9.579	22,682,220
2024-02-01	10.180	10.500	9.960	10.340	10.086	15,648,621
2024-01-31	10.700	10.850	10.140	10.200	9.950	16,737,722
2024-01-30	11.210	11.380	10.830	10.860	10.594	7,923,871
2024-01-29	11.930	11.990	11.230	11.290	11.013	11,100,293

← NewerPage 11 of 21 · 1,212 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.