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
2024-01-26	11.920	12.030	11.790	11.810	11.520	8,147,500
2024-01-25	11.400	12.040	11.370	11.990	11.696	13,386,069
2024-01-24	11.700	11.800	11.100	11.500	11.218	15,869,664
2024-01-23	11.530	11.740	11.310	11.580	11.296	11,398,650
2024-01-22	12.320	12.380	11.440	11.540	11.257	18,492,754
2024-01-19	12.470	12.590	12.300	12.320	12.018	6,536,403
2024-01-18	12.480	12.680	12.100	12.470	12.164	12,258,300
2024-01-17	13.070	13.100	12.520	12.530	12.223	12,060,660
2024-01-16	13.160	13.250	12.910	13.110	12.789	7,916,910
2024-01-15	13.150	13.370	12.920	13.160	12.837	9,162,600
2024-01-12	13.250	13.390	13.110	13.140	12.818	6,893,600
2024-01-11	13.120	13.380	13.000	13.330	13.003	10,614,700
2024-01-10	12.990	13.260	12.570	13.100	12.779	18,730,803
2024-01-09	13.500	13.580	13.030	13.080	12.759	14,221,998
2024-01-08	13.820	14.000	13.460	13.470	13.140	11,264,600
2024-01-05	14.140	14.270	13.840	13.930	13.588	8,940,243
2024-01-04	14.220	14.280	14.050	14.150	13.803	8,359,355
2024-01-03	14.220	14.540	14.130	14.240	13.891	14,342,193
2024-01-02	14.300	14.430	14.210	14.300	13.949	12,126,817
2023-12-29	14.110	14.300	14.070	14.290	13.940	9,247,152
2023-12-28	13.760	14.190	13.650	14.120	13.774	10,608,988
2023-12-27	13.690	13.860	13.570	13.770	13.432	7,965,377
2023-12-26	13.910	13.930	13.460	13.600	13.267	8,582,036
2023-12-25	13.780	14.010	13.780	13.960	13.618	8,113,535
2023-12-22	13.790	13.990	13.680	13.850	13.510	12,558,070
2023-12-21	13.700	13.970	13.550	13.780	13.442	8,980,849
2023-12-20	14.050	14.100	13.750	13.810	13.471	6,725,100
2023-12-19	13.920	14.080	13.840	13.980	13.637	6,403,581
2023-12-18	14.210	14.240	13.910	13.970	13.627	13,284,602
2023-12-15	14.100	14.440	13.920	14.280	13.930	18,266,887
2023-12-14	14.100	14.230	14.010	14.030	13.686	11,690,031
2023-12-13	14.230	14.270	14.000	14.030	13.686	13,641,243
2023-12-12	13.850	14.580	13.740	14.180	13.832	24,837,463
2023-12-11	13.430	13.800	13.210	13.790	13.452	11,442,233
2023-12-08	13.440	13.690	13.410	13.510	13.179	13,357,048
2023-12-07	13.230	13.790	13.230	13.440	13.110	15,442,298
2023-12-06	13.200	13.410	13.130	13.290	12.964	9,509,403
2023-12-05	13.640	13.660	13.280	13.280	12.954	9,768,300
2023-12-04	13.750	13.880	13.610	13.700	13.364	8,069,450
2023-12-01	13.630	13.820	13.500	13.730	13.393	7,389,963
2023-11-30	13.910	13.940	13.530	13.640	13.306	8,683,575
2023-11-29	13.940	14.110	13.910	13.960	13.618	7,547,474
2023-11-28	13.720	14.030	13.710	13.970	13.627	8,763,356
2023-11-27	13.800	13.980	13.630	13.770	13.432	11,568,747
2023-11-24	14.200	14.230	13.780	13.820	13.481	10,631,601
2023-11-23	13.920	14.230	13.850	14.210	13.862	8,885,692
2023-11-22	14.100	14.150	13.930	13.940	13.598	9,910,180
2023-11-21	14.420	14.440	14.140	14.170	13.823	10,797,292
2023-11-20	14.320	14.420	14.210	14.410	14.057	9,230,519
2023-11-17	14.210	14.350	14.160	14.300	13.949	6,751,532
2023-11-16	14.410	14.500	14.260	14.270	13.920	6,844,150
2023-11-15	14.520	14.600	14.400	14.470	14.115	11,569,933
2023-11-14	14.310	14.470	14.200	14.370	14.018	10,683,901
2023-11-13	14.190	14.350	14.100	14.300	13.949	9,959,200
2023-11-10	14.160	14.240	14.000	14.120	13.774	6,361,309
2023-11-09	14.290	14.390	14.110	14.160	13.813	7,908,109
2023-11-08	14.380	14.490	14.230	14.300	13.949	10,448,424
2023-11-07	14.370	14.460	14.270	14.380	14.027	9,745,000
2023-11-06	14.200	14.410	14.150	14.400	14.047	13,027,748
2023-11-03	13.650	14.190	13.650	14.130	13.784	15,588,911

← NewerPage 12 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.