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
2023-08-02	15.960	16.140	15.930	16.040	15.647	4,888,099
2023-08-01	16.080	16.100	15.830	16.000	15.608	7,280,992
2023-07-31	16.150	16.330	15.970	16.050	15.656	7,936,740
2023-07-28	15.940	16.190	15.740	16.110	15.715	6,748,361
2023-07-27	16.180	16.270	15.900	15.950	15.559	7,602,864
2023-07-26	16.450	16.450	16.100	16.160	15.764	6,651,676
2023-07-25	16.250	16.470	16.180	16.370	15.969	6,289,925
2023-07-24	16.060	16.270	16.020	16.070	15.676	4,790,446
2023-07-21	16.210	16.330	16.080	16.120	15.725	5,602,950
2023-07-20	16.570	16.650	16.190	16.210	15.812	10,428,903
2023-07-19	16.790	16.870	16.460	16.580	16.173	8,011,383
2023-07-18	16.770	16.970	16.720	16.770	16.359	7,208,978
2023-07-17	16.940	17.050	16.690	16.770	16.359	8,656,229
2023-07-14	17.090	17.280	17.030	17.050	16.632	6,450,010
2023-07-13	17.090	17.250	16.990	17.090	16.671	9,025,613
2023-07-12	17.350	17.500	16.980	17.000	16.583	15,854,843
2023-07-11	16.880	17.420	16.810	17.400	16.973	18,486,700
2023-07-10	16.880	16.990	16.690	16.770	16.359	7,303,600
2023-07-07	16.900	17.040	16.580	16.880	16.466	8,402,002
2023-07-06	16.730	17.050	16.600	16.870	16.456	7,372,745
2023-07-05	17.060	17.120	16.850	16.880	16.466	9,961,992
2023-07-04	16.840	17.230	16.750	17.050	16.632	17,311,000
2023-07-03	16.930	17.200	16.720	16.800	16.388	15,052,365
2023-06-30	16.300	17.150	16.280	16.980	16.564	22,613,697
2023-06-29	15.900	16.500	15.850	16.390	15.988	15,201,921
2023-06-28	15.960	15.990	15.390	15.900	15.510	12,480,244
2023-06-27	15.920	16.060	15.700	15.960	15.569	7,953,194
2023-06-26	16.200	16.340	15.870	15.930	15.539	9,778,430
2023-06-21	16.800	16.800	16.410	16.410	16.008	9,620,265
2023-06-20	16.560	16.900	16.410	16.810	16.398	13,152,316
2023-06-19	16.240	16.620	16.200	16.570	16.164	13,346,085
2023-06-16	16.350	16.380	16.050	16.220	15.822	9,503,016
2023-06-15	16.160	16.320	16.090	16.270	15.871	8,112,194
2023-06-14	16.250	16.280	15.930	16.170	15.773	7,328,709
2023-06-13	16.260	16.280	16.050	16.220	15.822	8,990,898
2023-06-12	15.700	16.350	15.620	16.220	15.822	15,693,093
2023-06-09	15.700	15.700	15.260	15.550	15.169	11,901,408
2023-06-08	15.930	15.950	15.500	15.600	15.217	9,187,549
2023-06-07	15.890	16.170	15.710	15.990	15.598	8,038,993
2023-06-06	16.560	16.560	15.860	15.950	15.559	14,741,376
2023-06-05	16.280	16.660	16.260	16.610	16.203	13,343,516
2023-06-02	16.180	16.380	15.970	16.330	15.930	10,792,637
2023-06-01	15.960	16.170	15.810	16.100	15.705	8,884,958
2023-05-31	15.950	16.060	15.800	15.980	15.588	7,839,580
2023-05-30	15.860	16.000	15.650	15.960	15.569	8,772,512
2023-05-29	15.800	16.080	15.780	15.990	15.598	8,644,514
2023-05-26	15.700	15.850	15.660	15.770	15.383	7,197,805
2023-05-25	15.630	15.790	15.460	15.710	15.325	7,859,578
2023-05-24	15.480	15.920	15.460	15.700	15.315	8,166,761
2023-05-23	15.670	15.770	15.500	15.580	15.198	6,909,604
2023-05-22	15.650	15.880	15.650	15.750	15.364	6,031,852
2023-05-19	15.480	15.860	15.410	15.780	15.393	9,596,829
2023-05-18	15.260	15.520	15.260	15.460	15.081	9,356,422
2023-05-17	15.400	15.480	15.060	15.260	14.886	7,652,096
2023-05-16	15.510	15.610	15.350	15.410	15.032	6,665,779
2023-05-15	14.990	15.610	14.840	15.520	15.139	11,266,657
2023-05-12	15.220	15.300	14.970	14.990	14.622	6,047,603
2023-05-11	15.360	15.540	15.190	15.210	14.837	7,214,136
2023-05-10	15.330	15.500	15.130	15.470	15.091	9,446,454
2023-05-09	15.650	15.650	15.200	15.220	14.847	10,273,212

← NewerPage 14 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.