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
2026-01-21	38.600	40.070	38.580	39.910	39.649	37,147,653
2026-01-20	40.300	40.570	38.940	39.180	38.923	45,475,980
2026-01-19	40.650	40.690	39.920	40.300	40.036	35,495,350
2026-01-16	39.900	40.940	39.800	40.650	40.384	55,325,930
2026-01-15	39.660	40.070	39.100	39.490	39.231	42,434,939
2026-01-14	40.220	41.090	39.750	40.120	39.857	64,243,512
2026-01-13	43.190	43.190	39.810	39.980	39.718	97,803,107
2026-01-12	40.500	42.870	40.500	42.680	42.401	104,466,926
2026-01-09	39.160	40.170	39.090	40.070	39.808	62,925,188
2026-01-08	38.720	39.790	38.550	39.200	38.943	55,174,545
2026-01-07	39.500	39.900	38.400	38.800	38.546	99,765,243
2026-01-06	39.910	41.170	39.850	40.710	40.443	52,502,379
2026-01-05	39.230	40.190	39.230	40.050	39.788	47,323,106
2025-12-31	40.190	40.190	39.020	39.120	38.864	42,374,964
2025-12-30	39.390	40.660	39.310	40.190	39.927	44,471,047
2025-12-29	40.440	40.770	39.580	39.720	39.460	47,979,859
2025-12-26	39.340	40.820	39.160	40.380	40.116	74,711,241
2025-12-25	38.990	39.400	38.900	39.240	38.983	31,689,017
2025-12-24	38.560	39.250	38.450	39.080	38.824	38,065,303
2025-12-23	39.240	39.280	38.700	38.820	38.566	35,895,468
2025-12-22	39.060	39.730	39.060	39.330	39.072	37,282,211
2025-12-19	38.850	39.190	38.500	38.950	38.695	34,909,081
2025-12-18	38.310	40.170	38.160	38.850	38.596	60,580,831
2025-12-17	38.020	38.840	37.810	38.670	38.417	49,883,730
2025-12-16	40.110	40.430	37.930	38.100	37.851	80,251,228
2025-12-15	41.500	42.890	40.280	40.350	40.086	81,417,744
2025-12-12	43.650	43.780	41.900	42.010	41.735	106,655,937
2025-12-11	43.700	44.500	43.390	44.060	43.772	59,881,711
2025-12-10	44.000	45.400	42.770	44.170	43.881	86,588,690
2025-12-09	45.000	45.520	44.300	44.310	44.020	85,407,129
2025-12-08	45.790	46.930	43.880	46.190	45.888	150,210,631
2025-12-05	53.400	53.400	48.080	48.080	47.765	164,118,124
2025-12-04	50.130	53.420	49.620	53.420	53.070	117,043,611
2025-12-03	48.190	48.950	48.040	48.560	48.242	33,363,399
2025-12-02	49.720	49.870	48.170	48.450	48.133	48,137,010
2025-12-01	50.300	51.390	49.330	50.080	49.752	65,835,954
2025-11-28	48.360	49.850	47.510	49.800	49.474	59,754,755
2025-11-27	47.210	49.940	47.070	48.500	48.182	68,513,113
2025-11-26	47.030	48.500	45.850	47.590	47.278	64,048,208
2025-11-25	46.510	47.970	46.350	47.500	47.189	70,931,116
2025-11-24	52.000	52.500	46.800	46.980	46.672	100,729,529
2025-11-21	54.000	57.500	49.500	52.000	51.660	121,747,906
2025-11-20	51.500	56.000	51.000	54.540	54.183	92,257,647
2025-11-19	51.250	52.450	50.030	51.090	50.755	52,467,481
2025-11-18	50.640	53.350	50.400	51.750	51.411	70,896,091
2025-11-17	48.780	51.880	47.900	51.240	50.904	84,313,846
2025-11-14	48.500	50.000	47.830	48.770	48.451	100,412,384
2025-11-13	45.800	46.360	45.400	46.050	45.748	29,818,946
2025-11-12	46.080	46.480	45.210	45.800	45.500	32,989,353
2025-11-11	47.620	47.800	46.080	46.180	45.878	38,291,266
2025-11-10	48.480	48.480	46.730	47.280	46.970	47,088,554
2025-11-07	48.020	49.440	47.600	48.570	48.252	45,621,992
2025-11-06	47.400	48.980	47.320	48.500	48.182	49,689,421
2025-11-05	46.050	47.980	46.030	47.400	47.090	51,384,351
2025-11-04	49.200	49.270	47.010	47.200	46.891	76,054,814
2025-11-03	50.010	51.000	47.860	49.800	49.474	101,751,060
2025-10-31	57.310	59.470	50.730	51.320	50.984	157,480,709
2025-10-30	55.550	58.000	54.510	56.310	55.941	89,007,241
2025-10-29	55.000	55.990	53.000	55.550	55.186	85,110,898
2025-10-28	54.820	56.980	54.200	55.010	54.650	83,178,695

← NewerPage 4 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.