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
2022-02-10	23.000	23.240	22.490	22.650	21.772	9,843,714
2022-02-09	22.060	23.050	21.930	23.040	22.146	13,945,814
2022-02-08	22.350	22.600	21.330	22.040	21.185	15,246,422
2022-02-07	23.030	23.500	22.140	22.450	21.579	17,689,772
2022-01-28	23.600	23.780	22.430	22.600	21.724	15,989,424
2022-01-27	24.030	24.170	23.230	23.280	22.377	11,811,979
2022-01-26	23.760	24.370	23.620	23.950	23.021	14,292,995
2022-01-25	24.880	25.160	23.540	23.630	22.714	19,490,346
2022-01-24	25.150	25.450	24.840	24.900	23.934	8,907,867
2022-01-21	26.040	26.100	24.880	25.150	24.175	14,449,825
2022-01-20	26.510	26.720	25.840	26.000	24.992	8,489,604
2022-01-19	26.910	27.050	26.300	26.630	25.597	11,632,899
2022-01-18	27.700	27.800	26.890	27.080	26.030	12,976,560
2022-01-17	26.150	27.450	26.000	27.310	26.251	18,666,556
2022-01-14	26.000	26.800	25.530	26.220	25.203	15,928,420
2022-01-13	26.660	27.050	26.200	26.200	25.184	12,161,668
2022-01-12	26.060	26.380	25.680	26.230	25.213	11,792,871
2022-01-11	25.700	27.380	25.700	26.000	24.992	20,590,940
2022-01-10	24.850	26.330	24.680	25.700	24.703	13,725,083
2022-01-07	25.480	25.920	24.700	24.800	23.838	13,499,326
2022-01-06	25.000	25.870	24.710	25.580	24.588	14,050,821
2022-01-05	26.540	26.770	24.700	25.170	24.194	24,918,048
2022-01-04	27.770	27.880	26.300	26.470	25.443	14,794,431
2021-12-31	27.930	28.000	27.140	27.430	26.366	14,637,575
2021-12-30	26.750	28.260	26.740	27.810	26.731	16,320,100
2021-12-29	27.000	27.160	26.160	26.880	25.838	12,356,525
2021-12-28	26.950	27.370	26.770	27.070	26.020	7,039,060
2021-12-27	27.300	27.440	26.740	26.800	25.761	8,787,915
2021-12-24	27.770	27.950	27.210	27.360	26.299	10,040,592
2021-12-23	27.030	27.920	26.930	27.710	26.635	16,999,614
2021-12-22	26.330	26.860	25.930	26.500	25.472	12,583,260
2021-12-21	25.280	26.710	25.250	26.190	25.174	14,627,506
2021-12-20	26.530	26.840	25.160	25.270	24.290	20,920,522
2021-12-17	27.520	27.660	26.490	26.530	25.501	13,747,034
2021-12-16	27.190	27.750	26.800	27.670	26.597	13,777,710
2021-12-15	27.230	27.530	26.900	27.150	26.097	10,242,430
2021-12-14	27.050	27.670	26.750	27.360	26.299	13,706,428
2021-12-13	27.210	27.530	26.770	27.030	25.982	17,111,665
2021-12-10	27.350	27.650	26.850	27.070	26.020	20,718,604
2021-12-09	28.000	28.810	27.310	27.520	26.453	44,373,806
2021-12-08	25.660	28.030	25.480	28.030	26.943	39,801,074
2021-12-07	26.730	26.880	25.100	25.480	24.492	19,781,941
2021-12-06	26.650	27.690	26.610	26.680	25.645	13,483,864
2021-12-03	26.070	26.910	26.070	26.850	25.809	12,988,284
2021-12-02	26.280	26.580	25.710	26.080	25.069	12,568,752
2021-12-01	26.830	27.080	26.230	26.320	25.299	11,932,406
2021-11-30	26.900	27.200	26.160	26.920	25.876	24,074,999
2021-11-29	24.570	26.680	24.450	26.420	25.395	30,389,143
2021-11-26	25.050	25.180	24.580	24.850	23.886	9,458,735
2021-11-25	24.800	25.460	24.760	25.180	24.203	14,154,934
2021-11-24	25.040	25.620	24.900	24.910	23.944	12,962,028
2021-11-23	25.720	25.780	24.910	25.140	24.165	19,628,237
2021-11-22	25.650	26.430	25.610	25.920	24.915	22,775,539
2021-11-19	24.880	26.000	24.800	25.700	24.703	21,052,875
2021-11-18	25.050	25.450	24.760	24.960	23.992	12,160,954
2021-11-17	24.520	25.260	24.310	25.100	24.127	18,427,595
2021-11-16	24.200	24.920	24.180	24.700	23.742	17,630,173
2021-11-15	24.450	24.770	23.930	24.110	23.175	12,655,178
2021-11-12	24.210	24.460	24.050	24.320	23.377	10,153,087
2021-11-11	23.770	24.320	23.650	24.310	23.367	13,154,009

← NewerPage 20 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.