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
2023-02-07	16.860	16.870	16.450	16.720	16.206	8,281,357
2023-02-06	16.530	16.750	16.400	16.540	16.031	7,679,790
2023-02-03	16.800	16.910	16.350	16.740	16.225	12,365,679
2023-02-02	16.800	17.000	16.680	16.870	16.351	11,211,428
2023-02-01	16.270	16.820	16.270	16.800	16.283	13,750,933
2023-01-31	16.250	16.330	16.040	16.270	15.770	9,125,900
2023-01-30	16.550	16.790	16.180	16.200	15.702	13,312,076
2023-01-20	16.140	16.490	16.100	16.180	15.682	10,633,824
2023-01-19	15.730	16.210	15.660	16.170	15.673	12,094,169
2023-01-18	15.810	15.870	15.620	15.770	15.285	7,573,000
2023-01-17	15.650	15.890	15.510	15.810	15.324	11,248,456
2023-01-16	15.340	15.650	15.220	15.570	15.091	8,514,842
2023-01-13	15.600	15.650	15.180	15.340	14.868	12,376,200
2023-01-12	15.340	15.850	15.160	15.600	15.120	14,919,577
2023-01-11	15.350	15.580	15.230	15.280	14.810	6,509,060
2023-01-10	15.200	15.540	15.100	15.340	14.868	9,278,456
2023-01-09	15.300	15.460	15.170	15.190	14.723	6,871,130
2023-01-06	15.400	15.470	15.220	15.300	14.830	7,186,864
2023-01-05	14.960	15.560	14.950	15.410	14.936	14,184,529
2023-01-04	14.980	15.120	14.900	14.960	14.500	7,763,784
2023-01-03	14.580	15.070	14.350	15.010	14.548	10,122,082
2022-12-30	14.820	14.980	14.500	14.580	14.132	7,548,845
2022-12-29	15.010	15.110	14.720	14.730	14.277	7,849,600
2022-12-28	15.030	15.360	14.990	15.060	14.597	9,148,954
2022-12-27	14.510	15.270	14.480	15.190	14.723	16,794,350
2022-12-26	14.200	14.520	14.100	14.460	14.015	6,420,754
2022-12-23	14.080	14.270	13.980	14.160	13.725	4,437,702
2022-12-22	14.370	14.480	14.100	14.110	13.676	5,617,028
2022-12-21	14.480	14.580	14.180	14.380	13.938	5,604,681
2022-12-20	14.540	14.720	14.450	14.480	14.035	5,310,001
2022-12-19	14.760	14.960	14.460	14.600	14.151	9,201,456
2022-12-16	15.030	15.090	14.750	14.800	14.345	8,785,457
2022-12-15	14.720	15.350	14.620	15.080	14.616	11,161,820
2022-12-14	15.150	15.180	14.680	14.780	14.326	7,702,000
2022-12-13	15.340	15.430	14.870	14.900	14.442	10,869,190
2022-12-12	15.040	15.490	15.000	15.360	14.888	10,065,419
2022-12-09	15.070	15.200	14.970	15.090	14.626	6,318,378
2022-12-08	15.470	15.490	14.990	15.040	14.578	11,079,755
2022-12-07	15.510	15.660	15.380	15.420	14.946	8,364,843
2022-12-06	15.440	15.750	15.440	15.560	15.082	10,445,092
2022-12-05	15.360	15.570	15.320	15.540	15.062	10,383,789
2022-12-02	15.850	16.120	15.220	15.310	14.839	15,699,548
2022-12-01	15.650	15.950	15.640	15.800	15.314	10,785,838
2022-11-30	15.350	15.650	15.200	15.460	14.985	9,109,252
2022-11-29	14.860	15.570	14.850	15.370	14.897	12,405,271
2022-11-28	14.760	14.950	14.520	14.860	14.403	6,770,493
2022-11-25	15.250	15.250	14.850	15.000	14.539	9,109,802
2022-11-24	15.140	15.510	15.070	15.330	14.859	8,794,696
2022-11-23	15.390	15.440	14.810	15.140	14.674	10,606,170
2022-11-22	15.600	15.680	15.320	15.420	14.946	10,122,846
2022-11-21	15.780	15.850	15.450	15.670	15.188	9,344,442
2022-11-18	16.150	16.200	15.710	15.780	15.295	13,854,401
2022-11-17	15.950	16.160	15.670	16.160	15.663	9,607,756
2022-11-16	16.250	16.290	16.000	16.100	15.605	11,846,576
2022-11-15	15.310	16.230	15.230	16.220	15.721	21,947,045
2022-11-14	15.950	15.980	15.210	15.350	14.878	14,621,947
2022-11-11	15.810	16.080	15.700	15.910	15.421	14,975,537
2022-11-10	15.700	15.760	15.270	15.410	14.936	11,409,960
2022-11-09	15.930	16.050	15.740	15.780	15.295	8,209,197
2022-11-08	16.200	16.240	15.870	15.960	15.469	8,296,346

← NewerPage 16 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.