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
2022-05-12	14.550	14.720	14.260	14.440	13.996	14,098,633
2022-05-11	13.990	15.130	13.910	14.670	14.219	26,623,604
2022-05-10	12.990	14.460	12.900	13.950	13.521	23,315,405
2022-05-09	13.270	13.330	13.120	13.240	12.833	8,235,596
2022-05-06	13.300	13.500	13.100	13.140	12.736	13,033,968
2022-05-05	13.530	14.060	13.460	13.660	13.240	19,585,826
2022-04-29	12.880	13.720	12.560	13.590	13.172	28,951,881
2022-04-28	13.000	13.010	12.380	12.660	12.271	18,289,521
2022-04-27	11.800	13.130	11.730	13.060	12.658	24,413,352
2022-04-26	12.940	13.010	11.930	12.070	11.602	26,455,268
2022-04-25	13.840	13.850	12.660	12.750	12.256	25,179,088
2022-04-22	14.360	14.440	13.940	14.040	13.496	16,719,248
2022-04-21	14.950	15.300	14.350	14.450	13.890	13,957,349
2022-04-20	15.380	15.470	14.940	15.030	14.447	11,749,936
2022-04-19	15.650	15.880	15.250	15.340	14.745	15,592,472
2022-04-18	15.480	15.840	15.180	15.650	15.043	16,732,592
2022-04-15	14.660	15.900	14.490	15.720	15.110	30,818,144
2022-04-14	14.900	15.030	14.360	14.740	14.168	20,036,131
2022-04-13	15.210	15.210	14.570	14.730	14.159	14,283,415
2022-04-12	15.070	15.360	14.710	15.200	14.611	16,368,342
2022-04-11	16.060	16.150	14.860	14.980	14.399	19,119,314
2022-04-08	16.300	16.440	15.690	16.060	15.437	14,100,462
2022-04-07	16.860	17.100	16.200	16.220	15.591	19,387,186
2022-04-06	17.530	17.580	16.610	16.900	16.245	19,850,532
2022-04-01	17.480	17.590	17.200	17.520	16.841	8,585,150
2022-03-31	17.990	18.010	17.540	17.600	16.917	9,498,899
2022-03-30	17.600	18.080	17.480	18.020	17.321	11,907,175
2022-03-29	18.090	18.090	17.300	17.420	16.744	13,678,457
2022-03-28	18.140	18.260	17.820	17.910	17.215	12,343,665
2022-03-25	18.810	18.820	18.310	18.340	17.629	12,635,763
2022-03-24	19.300	19.300	18.150	18.470	17.754	29,821,726
2022-03-23	18.950	19.620	18.760	19.410	18.657	17,272,594
2022-03-22	18.880	19.270	18.720	18.880	18.148	10,557,790
2022-03-21	18.850	19.450	18.750	18.960	18.225	14,749,755
2022-03-18	18.580	19.130	18.400	18.800	18.071	12,133,647
2022-03-17	18.400	19.070	18.200	18.780	18.052	25,090,523
2022-03-16	18.000	18.090	16.810	17.910	17.215	25,822,841
2022-03-15	18.590	18.810	17.440	17.500	16.821	21,365,786
2022-03-14	19.000	19.170	18.640	18.640	17.917	13,983,800
2022-03-11	18.750	19.320	18.610	19.240	18.494	14,100,486
2022-03-10	19.620	19.870	19.200	19.240	18.494	18,380,000
2022-03-09	19.990	20.120	18.350	19.200	18.455	36,414,198
2022-03-08	20.260	20.610	19.380	19.870	19.099	25,670,144
2022-03-07	21.750	21.800	20.020	20.180	19.397	36,049,066
2022-03-04	22.240	22.710	21.830	22.010	21.156	13,819,734
2022-03-03	23.200	23.350	22.410	22.540	21.666	14,282,932
2022-03-02	23.350	23.440	23.010	23.130	22.233	11,424,643
2022-03-01	23.130	23.590	22.980	23.530	22.617	16,680,420
2022-02-28	23.270	23.570	22.610	23.090	22.195	24,760,460
2022-02-25	23.250	23.880	23.060	23.600	22.685	26,912,391
2022-02-24	23.000	23.300	22.480	23.120	22.223	34,092,193
2022-02-23	21.190	23.220	21.190	23.220	22.319	37,791,322
2022-02-22	21.870	21.870	20.550	21.110	20.291	31,889,136
2022-02-21	22.540	22.620	21.810	22.080	21.224	14,353,612
2022-02-18	22.300	22.750	22.140	22.620	21.743	8,258,407
2022-02-17	22.200	22.850	22.060	22.520	21.647	12,966,861
2022-02-16	22.610	22.880	22.090	22.250	21.387	12,814,761
2022-02-15	21.550	22.510	21.550	22.470	21.599	13,166,763
2022-02-14	21.630	22.040	21.100	21.400	20.570	10,774,949
2022-02-11	22.550	22.550	21.700	21.800	20.955	14,938,055

← NewerPage 19 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.