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
2023-05-08	15.370	15.770	15.280	15.580	15.198	10,418,170
2023-05-05	15.700	15.740	15.240	15.370	14.993	9,137,000
2023-05-04	15.620	15.760	15.400	15.660	15.276	13,164,420
2023-04-28	15.960	16.080	15.590	15.750	15.266	15,074,230
2023-04-27	15.300	16.250	15.230	15.960	15.469	32,478,750
2023-04-26	14.990	15.150	14.580	14.810	14.355	14,731,674
2023-04-25	15.840	15.840	14.790	15.020	14.558	23,891,404
2023-04-24	15.660	15.940	15.610	15.700	15.217	10,846,363
2023-04-21	16.990	16.990	15.660	15.660	15.178	25,582,797
2023-04-20	16.880	17.160	16.860	17.060	16.535	9,459,187
2023-04-19	16.810	17.180	16.790	16.870	16.351	9,888,570
2023-04-18	17.300	17.330	16.650	16.890	16.371	15,895,730
2023-04-17	17.420	17.530	17.250	17.300	16.768	8,413,183
2023-04-14	17.360	17.490	17.040	17.400	16.865	11,095,718
2023-04-13	17.890	18.100	17.290	17.360	16.826	16,056,969
2023-04-12	17.960	18.190	17.750	17.940	17.388	12,273,659
2023-04-11	17.870	18.190	17.700	17.850	17.301	13,016,314
2023-04-10	18.460	18.800	17.800	17.880	17.330	26,309,981
2023-04-07	17.900	18.540	17.880	18.450	17.883	23,192,029
2023-04-06	17.390	18.300	17.340	17.990	17.437	25,560,272
2023-04-04	17.360	17.660	17.330	17.500	16.962	13,694,013
2023-04-03	17.020	17.490	17.020	17.430	16.894	16,004,221
2023-03-31	17.040	17.100	16.790	17.020	16.497	9,966,965
2023-03-30	17.000	17.300	16.790	16.980	16.458	11,303,869
2023-03-29	16.950	17.280	16.850	16.960	16.438	13,693,113
2023-03-28	17.470	17.510	17.020	17.070	16.545	14,464,542
2023-03-27	17.640	17.940	17.420	17.630	17.088	16,655,549
2023-03-24	17.550	17.720	17.330	17.610	17.068	15,147,439
2023-03-23	17.130	17.650	17.030	17.540	17.001	20,071,208
2023-03-22	16.950	17.170	16.830	17.130	16.603	15,921,810
2023-03-21	16.600	16.920	16.500	16.920	16.400	10,483,787
2023-03-20	16.420	16.790	16.230	16.600	16.090	12,838,744
2023-03-17	16.300	16.660	16.250	16.330	15.828	11,661,387
2023-03-16	16.700	16.830	16.090	16.200	15.702	15,384,835
2023-03-15	16.250	16.990	16.150	16.790	16.274	23,722,747
2023-03-14	16.550	16.600	15.790	16.140	15.644	15,004,865
2023-03-13	16.290	16.350	15.880	16.230	15.731	13,149,759
2023-03-10	16.250	16.550	16.220	16.280	15.779	11,233,254
2023-03-09	17.170	17.220	16.380	16.490	15.983	22,499,217
2023-03-08	17.000	17.560	16.860	17.160	16.632	26,790,962
2023-03-07	17.580	18.110	16.900	16.980	16.458	36,611,863
2023-03-06	16.710	17.100	16.610	16.900	16.380	12,838,567
2023-03-03	16.800	17.100	16.450	16.870	16.351	15,143,146
2023-03-02	16.670	16.930	16.620	16.690	16.177	10,260,560
2023-03-01	16.430	16.760	16.380	16.660	16.148	9,744,032
2023-02-28	16.200	16.880	16.200	16.430	15.925	13,057,567
2023-02-27	16.350	16.390	16.040	16.110	15.615	10,580,700
2023-02-24	16.520	16.700	16.330	16.430	15.925	10,417,400
2023-02-23	16.920	17.270	16.540	16.610	16.099	17,083,915
2023-02-22	16.980	17.350	16.760	17.020	16.497	20,402,305
2023-02-21	16.550	16.980	16.500	16.710	16.196	10,353,514
2023-02-20	16.410	16.540	16.170	16.490	15.983	10,896,343
2023-02-17	16.620	16.850	16.350	16.380	15.876	10,753,063
2023-02-16	17.290	17.300	16.480	16.620	16.109	15,362,163
2023-02-15	17.070	17.360	16.920	17.310	16.778	14,170,530
2023-02-14	16.940	17.360	16.900	17.140	16.613	12,331,195
2023-02-13	16.700	17.000	16.630	16.940	16.419	8,668,928
2023-02-10	17.020	17.140	16.650	16.800	16.283	9,538,418
2023-02-09	16.380	17.090	16.340	17.020	16.497	15,271,408
2023-02-08	16.670	16.810	16.480	16.510	16.002	6,974,087

← NewerPage 15 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.