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
2022-08-05	20.870	21.600	20.640	21.180	20.529	51,773,238
2022-08-04	21.000	21.500	20.440	20.870	20.228	78,752,757
2022-08-03	20.400	20.770	20.010	20.770	20.131	61,941,639
2022-08-02	18.280	19.150	17.960	18.880	18.299	42,806,052
2022-08-01	18.130	18.640	17.590	18.640	18.067	29,480,952
2022-07-29	18.340	18.540	17.810	17.960	17.408	21,031,210
2022-07-28	18.380	18.800	18.300	18.540	17.970	20,723,625
2022-07-27	17.440	18.450	17.280	18.200	17.640	23,331,209
2022-07-26	17.290	17.570	17.170	17.440	16.904	10,523,986
2022-07-25	17.610	17.790	17.090	17.240	16.710	15,103,166
2022-07-22	17.860	18.160	17.410	17.660	17.117	15,072,613
2022-07-21	18.200	18.360	17.600	17.900	17.350	16,016,074
2022-07-20	18.040	18.230	17.800	18.060	17.505	19,622,218
2022-07-19	17.410	18.500	17.120	18.100	17.543	32,999,977
2022-07-18	16.900	17.560	16.830	17.410	16.875	32,779,287
2022-07-15	16.010	17.200	15.920	16.660	16.148	37,482,582
2022-07-14	15.780	16.060	15.630	16.000	15.508	16,769,930
2022-07-13	15.960	16.010	15.450	15.690	15.208	15,806,058
2022-07-12	16.260	16.310	15.850	15.920	15.430	16,516,775
2022-07-11	16.830	16.940	15.910	16.250	15.750	21,485,301
2022-07-08	17.230	17.550	16.700	16.770	16.254	25,060,508
2022-07-07	16.480	17.080	16.270	17.030	16.506	32,290,924
2022-07-06	17.990	18.020	16.280	16.370	15.867	52,476,587
2022-07-05	18.980	19.070	17.690	17.990	17.437	24,268,088
2022-07-04	19.000	19.250	18.470	18.970	18.387	14,076,525
2022-07-01	19.000	19.400	18.900	19.090	18.503	14,700,783
2022-06-30	18.890	19.370	18.820	19.060	18.474	17,042,653
2022-06-29	20.000	20.130	18.750	18.830	18.251	27,064,832
2022-06-28	19.280	20.000	19.040	19.790	19.181	25,442,529
2022-06-27	19.300	19.670	19.050	19.260	18.668	25,773,539
2022-06-24	18.730	19.500	18.430	19.300	18.706	40,520,343
2022-06-23	17.400	18.620	17.310	18.500	17.931	38,335,226
2022-06-22	17.600	17.960	17.080	17.230	16.700	19,581,374
2022-06-21	18.000	18.090	17.310	17.500	16.962	17,871,300
2022-06-20	18.370	18.420	17.800	17.980	17.427	25,013,265
2022-06-17	18.080	18.700	17.460	18.550	17.980	28,953,550
2022-06-16	17.500	18.450	17.400	17.990	17.437	22,539,704
2022-06-15	17.720	18.200	17.350	17.400	16.865	15,089,196
2022-06-14	17.680	17.860	17.100	17.750	17.204	14,336,103
2022-06-13	17.140	18.210	17.080	17.940	17.388	22,154,927
2022-06-10	16.830	17.350	16.780	17.270	16.739	14,704,440
2022-06-09	17.550	17.620	16.740	16.870	16.351	15,716,475
2022-06-08	18.100	18.300	17.230	17.500	16.962	27,590,593
2022-06-07	18.180	18.720	17.680	18.310	17.747	37,234,638
2022-06-06	16.700	18.010	16.610	18.010	17.456	46,416,909
2022-06-02	15.550	16.480	15.450	16.370	15.867	25,915,631
2022-06-01	15.580	15.680	15.380	15.500	15.023	11,640,519
2022-05-31	15.270	15.840	14.950	15.590	15.111	18,858,351
2022-05-30	14.680	15.300	14.570	15.250	14.781	17,436,480
2022-05-27	14.780	15.050	14.600	14.680	14.229	12,092,120
2022-05-26	14.550	14.900	14.020	14.880	14.422	16,644,545
2022-05-25	14.450	14.600	14.150	14.410	13.967	10,613,786
2022-05-24	15.000	15.630	14.340	14.350	13.909	23,390,626
2022-05-23	15.390	15.480	14.710	14.980	14.519	13,975,119
2022-05-20	14.860	15.280	14.700	15.090	14.626	19,418,325
2022-05-19	14.180	14.790	14.100	14.730	14.277	13,474,719
2022-05-18	14.380	14.810	14.340	14.480	14.035	14,166,862
2022-05-17	14.180	14.360	14.050	14.280	13.841	9,100,993
2022-05-16	14.810	14.810	14.110	14.180	13.744	14,105,017
2022-05-13	14.570	14.630	14.200	14.490	14.044	10,933,572

← NewerPage 18 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.