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
2026-07-23	20.080	20.400	19.910	20.210	20.210	23,170,783
2026-07-22	20.270	20.760	20.160	20.280	20.280	30,730,748
2026-07-21	20.140	20.690	18.920	20.570	20.570	45,908,695
2026-07-20	20.980	21.220	19.430	19.860	19.860	52,854,223
2026-07-17	23.310	23.620	21.060	21.060	21.060	66,239,438
2026-07-16	23.010	24.370	22.760	23.400	23.400	48,462,844
2026-07-15	23.620	24.140	22.920	23.260	23.260	42,261,258
2026-07-14	24.790	24.970	22.550	23.460	23.460	65,461,434
2026-07-13	25.850	26.490	24.730	24.910	24.910	75,174,656
2026-07-10	24.000	26.320	23.730	26.320	26.320	71,252,016
2026-07-09	23.800	24.050	22.870	23.930	23.930	37,366,535
2026-07-08	24.340	24.710	23.580	23.610	23.610	36,582,277
2026-07-07	25.100	25.810	24.100	24.160	24.160	43,337,863
2026-07-06	26.900	26.980	25.100	25.380	25.380	58,910,867
2026-07-03	26.260	27.340	26.250	26.860	26.860	61,840,402
2026-07-02	26.860	27.250	25.990	26.080	26.080	63,155,703
2026-07-01	26.620	27.770	26.510	26.860	26.860	93,425,195
2026-06-30	23.680	25.830	23.550	25.830	25.830	69,754,984
2026-06-29	22.220	24.430	22.210	23.480	23.480	69,250,148
2026-06-26	23.330	23.380	22.210	22.210	22.210	32,456,818
2026-06-25	23.940	23.940	23.230	23.500	23.500	29,021,188
2026-06-24	23.870	24.070	23.290	23.940	23.940	24,780,426
2026-06-23	24.660	24.800	23.700	23.870	23.870	27,254,053
2026-06-22	24.880	24.940	23.900	24.760	24.760	32,649,867
2026-06-18	25.000	25.150	24.640	24.780	24.780	22,271,150
2026-06-17	25.130	25.360	24.830	25.020	25.020	21,681,980
2026-06-16	24.990	25.530	24.920	25.210	25.210	29,260,189
2026-06-15	24.100	24.870	24.030	24.860	24.860	31,149,330
2026-06-12	24.200	24.420	23.770	23.800	23.800	27,103,090
2026-06-11	23.960	24.050	23.520	23.860	23.860	23,501,641
2026-06-10	24.590	24.900	23.900	24.090	24.090	23,875,010
2026-06-09	24.770	24.850	23.940	24.800	24.800	26,061,844
2026-06-08	24.800	25.110	23.930	24.170	24.170	31,869,951
2026-06-05	25.600	26.320	24.780	25.580	25.580	32,167,090
2026-06-04	25.700	25.870	25.340	25.630	25.630	21,174,590
2026-06-03	26.000	26.580	25.560	25.880	25.880	27,053,359
2026-06-02	26.500	26.630	25.480	26.020	26.020	30,601,680
2026-06-01	27.150	27.450	26.410	26.440	26.440	32,761,340
2026-05-29	29.300	29.640	27.020	27.190	27.190	44,837,230
2026-05-28	29.200	29.490	28.470	29.190	29.190	31,125,359
2026-05-27	30.340	30.780	29.330	29.430	29.430	36,424,480
2026-05-26	30.330	30.600	29.730	30.540	30.340	32,814,680
2026-05-25	30.900	31.020	30.230	30.600	30.400	28,453,971
2026-05-22	30.500	31.120	30.000	30.920	30.718	32,830,243
2026-05-21	31.710	32.120	30.180	30.300	30.102	46,437,788
2026-05-20	32.080	32.080	31.130	31.380	31.175	32,072,284
2026-05-19	31.700	32.200	31.310	32.090	31.880	31,957,179
2026-05-18	31.210	32.130	31.130	31.680	31.473	28,745,870
2026-05-15	31.900	32.660	31.080	31.350	31.145	43,269,709
2026-05-14	33.170	33.550	31.860	31.860	31.651	42,175,495
2026-05-13	32.500	33.050	32.110	33.020	32.804	35,886,600
2026-05-12	33.490	33.580	32.700	32.740	32.526	37,277,208
2026-05-11	33.480	33.920	33.000	33.480	33.261	51,304,319
2026-05-08	32.800	33.500	32.390	33.440	33.221	44,257,097
2026-05-07	32.720	33.080	32.460	33.030	32.814	38,055,534
2026-05-06	31.900	32.950	31.900	32.310	32.098	48,519,304
2026-04-30	31.160	32.170	30.890	31.660	31.453	42,105,391
2026-04-29	31.060	31.270	30.580	31.010	30.807	39,360,738
2026-04-28	32.460	32.460	30.720	31.300	31.095	70,853,661
2026-04-27	31.640	33.590	31.600	32.960	32.744	63,393,246

← NewerPage 2 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.