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
2023-11-02	13.900	14.040	13.640	13.650	13.315	8,742,471
2023-11-01	13.860	14.030	13.790	13.890	13.549	8,661,072
2023-10-31	14.130	14.160	13.700	13.870	13.530	15,118,600
2023-10-30	13.590	14.170	13.520	14.080	13.735	20,645,433
2023-10-27	13.500	13.720	13.360	13.670	13.335	16,700,925
2023-10-26	13.210	13.380	12.990	13.380	13.052	14,135,736
2023-10-25	13.250	13.680	13.070	13.440	13.110	17,842,291
2023-10-24	13.110	13.270	12.700	13.070	12.750	13,821,165
2023-10-23	13.070	13.420	13.020	13.090	12.769	12,433,017
2023-10-20	13.680	13.830	13.120	13.160	12.837	24,758,901
2023-10-19	14.040	14.710	13.810	13.840	13.501	27,201,954
2023-10-18	14.180	14.180	13.830	13.830	13.491	7,240,381
2023-10-17	14.140	14.240	14.010	14.140	13.793	7,113,975
2023-10-16	14.550	14.640	14.070	14.140	13.793	11,257,038
2023-10-13	14.520	14.760	14.430	14.650	14.291	8,018,400
2023-10-12	14.570	14.640	14.440	14.600	14.242	7,140,237
2023-10-11	14.320	14.670	14.230	14.530	14.174	11,605,412
2023-10-10	14.270	14.330	14.220	14.280	13.930	6,160,564
2023-10-09	14.250	14.320	14.080	14.270	13.920	9,838,450
2023-09-28	14.050	14.320	14.000	14.260	13.910	9,403,346
2023-09-27	13.870	14.050	13.780	13.940	13.598	7,260,410
2023-09-26	14.030	14.030	13.890	13.900	13.559	5,174,150
2023-09-25	14.300	14.340	13.970	14.010	13.666	8,495,500
2023-09-22	13.830	14.320	13.760	14.300	13.949	9,214,465
2023-09-21	13.900	14.070	13.840	13.890	13.549	7,253,994
2023-09-20	14.070	14.140	13.900	13.900	13.559	6,740,200
2023-09-19	14.250	14.270	13.960	14.080	13.735	6,923,600
2023-09-18	14.210	14.480	14.100	14.330	13.979	8,208,500
2023-09-15	14.380	14.470	14.160	14.300	13.949	11,544,555
2023-09-14	14.590	14.630	14.280	14.370	14.018	8,042,166
2023-09-13	14.830	14.830	14.390	14.530	14.174	8,089,610
2023-09-12	14.920	14.970	14.810	14.870	14.505	5,536,127
2023-09-11	15.100	15.140	14.820	14.900	14.535	9,487,651
2023-09-08	14.770	15.070	14.760	15.010	14.642	6,160,807
2023-09-07	15.160	15.160	14.770	14.810	14.447	8,032,787
2023-09-06	14.950	15.240	14.870	15.210	14.837	7,354,711
2023-09-05	14.970	15.210	14.950	14.990	14.622	8,022,612
2023-09-04	14.690	15.080	14.630	15.060	14.691	11,412,971
2023-09-01	14.450	14.720	14.450	14.650	14.291	7,591,246
2023-08-31	14.370	14.520	14.300	14.480	14.125	10,353,547
2023-08-30	14.480	14.730	14.280	14.340	13.988	16,471,615
2023-08-29	13.810	14.490	13.810	14.370	14.018	14,861,661
2023-08-28	14.550	14.740	13.940	14.010	13.666	11,243,945
2023-08-25	14.070	14.160	13.760	13.840	13.501	7,952,516
2023-08-24	14.050	14.360	14.000	14.130	13.784	7,410,889
2023-08-23	14.650	14.670	14.020	14.020	13.676	11,632,060
2023-08-22	14.740	14.820	14.380	14.710	14.349	8,526,189
2023-08-21	14.920	14.980	14.580	14.590	14.232	9,772,843
2023-08-18	15.190	15.310	14.930	14.930	14.564	6,001,839
2023-08-17	15.130	15.370	14.800	15.260	14.886	6,211,140
2023-08-16	15.310	15.330	15.120	15.120	14.749	5,738,754
2023-08-15	15.450	15.590	15.160	15.310	14.935	5,627,475
2023-08-14	15.380	15.470	15.140	15.450	15.071	8,700,039
2023-08-11	16.090	16.090	15.470	15.510	15.130	10,630,831
2023-08-10	16.260	16.330	15.960	16.040	15.647	7,837,912
2023-08-09	16.550	16.670	16.250	16.310	15.910	6,187,100
2023-08-08	16.680	16.820	16.540	16.600	16.193	6,135,043
2023-08-07	16.490	16.850	16.370	16.690	16.281	12,141,140
2023-08-04	16.000	16.470	16.000	16.420	16.017	12,561,854
2023-08-03	16.020	16.110	15.950	16.010	15.617	5,323,982

← NewerPage 13 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.