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
2025-10-27	56.000	56.000	53.400	55.820	55.454	116,540,065
2025-10-24	52.370	56.500	51.830	55.720	55.355	123,487,626
2025-10-23	50.500	54.680	50.000	51.490	51.153	97,626,890
2025-10-22	51.000	51.000	49.550	49.800	49.474	50,416,491
2025-10-21	50.950	51.990	50.300	51.430	51.093	65,716,873
2025-10-20	51.360	52.200	50.080	51.260	50.924	77,567,843
2025-10-17	49.800	51.380	48.250	50.460	50.130	91,089,978
2025-10-16	50.600	50.600	48.710	49.450	49.126	67,133,318
2025-10-15	47.720	51.000	46.700	50.600	50.269	107,873,667
2025-10-14	48.250	49.850	47.600	47.850	47.537	82,132,695
2025-10-13	44.690	48.390	44.690	47.840	47.527	60,692,713
2025-10-10	49.960	49.980	47.660	48.500	48.182	90,120,954
2025-10-09	49.850	52.250	48.600	50.760	50.428	150,095,219
2025-09-30	50.010	51.470	49.690	49.830	49.504	109,027,153
2025-09-29	52.230	52.950	49.880	50.440	50.110	182,653,981
2025-09-26	51.100	53.000	47.970	48.180	47.865	178,807,066
2025-09-25	56.010	57.310	51.800	52.600	52.256	204,741,239
2025-09-24	60.710	60.710	50.560	56.000	55.633	262,113,708
2025-09-23	55.190	55.190	55.190	55.190	54.829	3,106,668
2025-09-22	50.170	50.170	50.170	50.170	49.841	8,460,970
2025-09-19	45.790	47.500	44.960	45.610	45.311	157,315,777
2025-09-18	39.600	43.950	39.590	43.950	43.662	134,296,270
2025-09-17	39.500	41.000	39.120	39.950	39.688	84,827,299
2025-09-16	37.700	39.250	37.570	39.000	38.745	72,365,162
2025-09-15	39.000	39.000	37.600	37.620	37.374	60,831,736
2025-09-12	37.750	39.280	37.530	38.620	38.367	93,056,033
2025-09-11	35.710	38.300	35.570	37.900	37.652	95,569,060
2025-09-10	35.660	36.660	35.660	36.000	35.764	53,244,384
2025-09-09	37.130	37.180	35.600	35.930	35.695	62,126,357
2025-09-08	36.660	37.860	36.350	36.900	36.658	97,350,957
2025-09-05	34.130	35.520	33.300	35.520	35.287	84,564,710
2025-09-04	36.490	36.880	33.180	33.890	33.668	118,893,797
2025-09-03	37.220	37.650	36.000	36.290	36.052	84,749,337
2025-09-02	39.910	40.250	36.910	37.150	36.907	135,184,768
2025-09-01	41.060	41.400	38.660	40.000	39.738	113,669,712
2025-08-29	38.930	41.550	38.090	40.730	40.463	148,265,549
2025-08-28	38.600	40.400	38.150	39.750	39.490	160,459,520
2025-08-27	41.150	41.640	38.580	38.590	38.337	183,334,556
2025-08-26	40.110	42.100	39.440	40.510	40.245	229,735,328
2025-08-25	39.030	39.750	38.500	39.750	39.490	71,066,504
2025-08-22	34.090	36.140	33.840	36.140	35.903	175,015,873
2025-08-21	33.240	34.440	32.580	32.850	32.635	125,142,899
2025-08-20	31.170	33.610	30.920	32.830	32.615	134,820,727
2025-08-19	31.660	31.940	30.520	30.830	30.628	110,730,830
2025-08-18	30.250	32.080	30.250	31.650	31.443	133,793,179
2025-08-15	30.380	30.980	29.700	29.980	29.784	168,390,053
2025-08-14	28.750	31.610	28.580	30.970	30.767	208,712,688
2025-08-13	28.000	29.200	27.610	28.740	28.552	86,537,939
2025-08-12	26.950	27.970	26.630	27.970	27.787	82,297,933
2025-08-11	26.990	27.400	26.760	26.950	26.774	57,228,767
2025-08-08	26.800	27.050	26.620	26.770	26.595	51,820,707
2025-08-07	27.510	27.910	26.850	26.870	26.694	89,913,166
2025-08-06	26.680	29.240	26.220	27.660	27.479	133,354,034
2025-08-05	25.640	26.850	25.410	26.660	26.485	87,065,850
2025-08-04	25.290	25.980	25.170	25.740	25.571	71,462,107
2025-08-01	24.590	25.970	24.460	25.140	24.975	94,843,669
2025-07-31	24.530	25.180	24.210	24.340	24.181	67,892,749
2025-07-30	25.050	25.700	24.510	24.740	24.578	67,386,654
2025-07-29	24.800	25.180	24.680	25.080	24.916	59,795,148
2025-07-28	23.700	25.390	23.460	25.040	24.876	94,192,563

← NewerPage 5 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.