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
2026-04-24	31.400	31.880	30.910	31.500	31.294	25,518,964
2026-04-23	32.320	32.330	31.320	31.490	31.284	29,739,137
2026-04-22	31.530	32.350	31.310	32.330	32.118	29,442,459
2026-04-21	32.020	32.070	31.170	31.770	31.562	28,467,136
2026-04-20	31.710	32.320	31.600	32.100	31.890	24,826,377
2026-04-17	31.720	31.870	31.450	31.710	31.502	19,739,100
2026-04-16	31.320	32.080	31.300	31.910	31.701	26,941,596
2026-04-15	31.800	32.150	31.230	31.320	31.115	30,327,360
2026-04-14	31.650	31.930	31.380	31.710	31.502	22,514,387
2026-04-13	31.310	31.780	31.220	31.390	31.184	20,394,305
2026-04-10	31.500	32.100	31.300	31.620	31.413	28,454,427
2026-04-09	30.790	31.800	30.690	31.310	31.105	32,514,918
2026-04-08	30.040	31.100	30.040	31.090	30.886	34,293,159
2026-04-07	29.300	29.700	29.300	29.390	29.198	15,187,802
2026-04-03	30.090	30.160	29.160	29.240	29.049	16,672,143
2026-04-02	30.250	30.630	29.870	30.000	29.804	25,459,276
2026-04-01	30.460	30.550	29.830	30.240	30.042	23,054,958
2026-03-31	29.790	30.500	29.790	29.910	29.714	25,186,485
2026-03-30	29.490	29.870	29.300	29.840	29.645	28,005,602
2026-03-27	28.740	30.580	28.640	29.980	29.784	45,624,780
2026-03-26	29.710	29.750	28.680	28.770	28.582	24,787,360
2026-03-25	29.110	29.980	29.110	29.870	29.674	26,505,163
2026-03-24	28.880	29.000	28.130	28.930	28.741	33,236,453
2026-03-23	29.370	29.780	28.160	28.300	28.115	34,307,372
2026-03-20	30.750	30.900	29.830	29.880	29.684	20,948,347
2026-03-19	30.980	31.250	30.380	30.550	30.350	22,168,323
2026-03-18	31.310	31.510	30.960	31.360	31.155	18,792,792
2026-03-17	31.890	32.250	31.280	31.280	31.075	23,714,561
2026-03-16	31.730	31.930	31.220	31.740	31.532	21,327,567
2026-03-13	32.230	32.420	31.770	31.780	31.572	20,039,226
2026-03-12	32.860	33.080	32.000	32.200	31.989	20,845,395
2026-03-11	33.240	33.580	32.900	33.000	32.784	17,380,114
2026-03-10	33.040	33.500	32.800	33.240	33.022	21,726,361
2026-03-09	33.000	33.000	31.640	32.620	32.406	31,772,042
2026-03-06	33.200	33.650	33.080	33.380	33.161	16,063,575
2026-03-05	33.750	33.840	33.160	33.400	33.181	21,262,927
2026-03-04	32.970	33.830	32.970	33.150	32.933	23,766,299
2026-03-03	35.600	35.800	33.460	33.480	33.261	39,893,476
2026-03-02	35.560	35.990	35.080	35.250	35.019	34,402,041
2026-02-27	36.360	36.450	36.010	36.410	36.172	20,704,028
2026-02-26	36.750	36.860	36.320	36.630	36.390	23,646,825
2026-02-25	35.900	36.920	35.900	36.750	36.509	34,089,806
2026-02-24	36.480	36.480	35.860	35.960	35.725	19,706,282
2026-02-13	35.920	36.620	35.890	36.010	35.774	24,433,899
2026-02-12	36.320	36.450	35.900	35.930	35.695	20,975,538
2026-02-11	36.240	36.660	36.070	36.120	35.884	17,205,053
2026-02-10	36.700	36.960	36.420	36.440	36.201	18,693,135
2026-02-09	36.570	36.940	36.450	36.700	36.460	20,077,425
2026-02-06	35.800	36.610	35.530	36.150	35.913	24,428,729
2026-02-05	36.480	36.730	35.850	36.050	35.814	26,565,906
2026-02-04	37.010	37.120	36.360	36.880	36.639	25,133,300
2026-02-03	36.800	37.290	36.300	37.250	37.006	31,578,142
2026-02-02	37.200	37.850	36.510	36.580	36.340	30,249,867
2026-01-30	37.590	37.870	36.490	37.530	37.284	42,104,175
2026-01-29	39.200	39.540	37.950	37.970	37.721	45,461,364
2026-01-28	39.220	39.640	38.650	38.920	38.665	29,542,898
2026-01-27	38.810	39.290	37.630	39.210	38.953	39,689,517
2026-01-26	40.100	40.490	38.750	39.090	38.834	51,517,848
2026-01-23	39.500	40.330	39.300	40.290	40.026	46,668,148
2026-01-22	40.060	40.400	39.210	39.440	39.182	32,274,545

← NewerPage 3 of 21 · 1,219 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.