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
2022-11-07	16.380	16.560	16.130	16.190	15.692	12,173,891
2022-11-04	15.920	16.460	15.800	16.350	15.847	18,188,215
2022-11-03	15.820	15.970	15.680	15.850	15.363	10,626,481
2022-11-02	15.350	16.110	15.310	15.930	15.440	17,381,503
2022-11-01	14.900	15.390	14.600	15.370	14.897	12,341,448
2022-10-31	14.240	15.020	14.170	14.760	14.306	12,980,566
2022-10-28	15.480	15.590	14.450	14.550	14.103	14,832,801
2022-10-27	15.580	15.870	15.490	15.500	15.023	11,229,639
2022-10-26	15.050	15.800	14.970	15.560	15.082	16,213,668
2022-10-25	15.200	15.340	14.670	14.950	14.490	11,205,019
2022-10-24	15.450	15.700	15.070	15.180	14.713	14,032,779
2022-10-21	15.490	15.550	15.190	15.340	14.868	7,674,328
2022-10-20	15.350	15.750	15.020	15.460	14.985	12,592,112
2022-10-19	15.630	15.740	15.400	15.430	14.956	8,637,150
2022-10-18	15.720	15.800	15.350	15.640	15.159	10,286,772
2022-10-17	15.340	15.670	15.280	15.610	15.130	9,762,010
2022-10-14	15.300	15.540	14.960	15.410	14.936	10,423,715
2022-10-13	14.650	15.200	14.600	15.040	14.578	13,608,516
2022-10-12	14.180	14.810	13.840	14.770	14.316	13,554,436
2022-10-11	14.380	14.420	14.050	14.180	13.744	8,639,130
2022-10-10	14.690	14.800	14.090	14.280	13.841	11,732,672
2022-09-30	15.150	15.260	14.640	14.680	14.229	11,466,232
2022-09-29	15.400	15.480	15.100	15.220	14.752	8,422,215
2022-09-28	15.870	15.910	15.220	15.220	14.752	13,457,759
2022-09-27	15.420	15.930	15.350	15.910	15.421	17,217,740
2022-09-26	14.930	15.680	14.830	15.390	14.917	15,959,821
2022-09-23	15.490	15.630	15.050	15.150	14.684	10,525,280
2022-09-22	15.280	15.840	15.240	15.480	15.004	11,842,544
2022-09-21	15.580	15.580	15.210	15.440	14.965	13,196,137
2022-09-20	15.690	15.950	15.390	15.720	15.237	13,075,745
2022-09-19	15.500	15.710	15.150	15.370	14.897	14,763,214
2022-09-16	15.980	16.040	15.480	15.490	15.014	12,413,810
2022-09-15	16.830	16.860	15.600	15.980	15.489	20,599,137
2022-09-14	16.530	16.750	16.410	16.660	16.148	13,344,669
2022-09-13	17.020	17.330	16.820	16.880	16.361	14,343,070
2022-09-09	17.020	17.160	16.590	17.000	16.477	12,693,628
2022-09-08	17.470	17.530	17.010	17.050	16.526	17,400,875
2022-09-07	17.020	17.770	16.960	17.400	16.865	25,480,058
2022-09-06	16.740	17.200	16.660	17.130	16.603	25,023,311
2022-09-05	16.950	17.010	16.560	16.730	16.216	14,901,540
2022-09-02	16.980	17.340	16.720	17.120	16.594	22,901,397
2022-09-01	17.270	17.300	16.750	16.810	16.293	17,378,707
2022-08-31	17.850	18.140	17.000	17.070	16.545	22,810,282
2022-08-30	18.100	18.230	17.730	17.820	17.272	16,891,822
2022-08-29	18.030	18.490	17.970	18.100	17.543	13,486,241
2022-08-26	18.750	19.100	18.260	18.390	17.824	15,426,940
2022-08-25	19.340	19.650	18.530	18.800	18.222	25,353,084
2022-08-24	20.780	20.890	19.230	19.300	18.706	30,436,822
2022-08-23	20.780	21.130	20.600	20.750	20.112	17,262,039
2022-08-22	20.320	21.140	20.000	20.770	20.131	24,105,146
2022-08-19	21.500	22.490	20.290	20.310	19.685	37,747,888
2022-08-18	20.750	21.280	20.600	21.250	20.597	21,326,625
2022-08-17	20.870	21.120	20.550	20.800	20.160	13,702,679
2022-08-16	20.630	21.130	20.450	20.900	20.257	18,327,587
2022-08-15	20.560	20.890	20.340	20.490	19.860	21,550,217
2022-08-12	21.000	21.600	20.720	20.750	20.112	19,542,589
2022-08-11	21.300	21.800	20.940	21.160	20.509	22,529,004
2022-08-10	21.030	21.600	20.800	21.180	20.529	26,780,852
2022-08-09	20.510	21.500	20.300	21.350	20.693	36,218,728
2022-08-08	20.880	20.970	20.180	20.500	19.870	41,127,991

← NewerPage 17 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.