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
2025-07-25	23.640	23.880	23.430	23.560	23.406	39,478,284
2025-07-24	23.250	23.870	23.250	23.720	23.565	57,760,852
2025-07-23	22.390	24.500	22.270	23.500	23.346	95,295,736
2025-07-22	23.000	23.080	22.370	22.590	22.442	45,947,133
2025-07-21	22.550	23.110	22.310	22.990	22.839	51,258,996
2025-07-18	22.430	22.640	22.310	22.570	22.422	36,823,671
2025-07-17	22.260	22.400	22.030	22.370	22.224	33,603,856
2025-07-16	22.640	22.650	22.130	22.270	22.124	45,655,894
2025-07-15	21.810	22.770	21.790	22.640	22.492	83,830,883
2025-07-14	21.810	22.050	21.660	21.850	21.707	32,909,775
2025-07-11	22.050	22.120	21.560	21.850	21.707	59,684,538
2025-07-10	21.590	21.780	21.480	21.650	21.508	33,617,064
2025-07-09	21.990	22.060	21.530	21.590	21.449	42,516,145
2025-07-08	21.950	22.100	21.810	21.920	21.777	37,549,684
2025-07-07	22.330	22.440	21.840	21.900	21.757	51,213,900
2025-07-04	22.600	22.900	22.320	22.450	22.303	49,377,300
2025-07-03	22.540	22.880	22.420	22.620	22.472	62,733,114
2025-07-02	22.910	23.870	22.360	22.410	22.263	118,017,208
2025-07-01	23.810	24.300	22.980	23.320	23.167	155,869,834
2025-06-30	23.790	23.790	22.730	23.170	23.018	139,816,672
2025-06-27	21.400	23.330	21.330	23.330	23.177	105,416,281
2025-06-26	20.800	21.640	20.800	21.210	21.071	75,123,387
2025-06-25	20.700	20.920	20.580	20.790	20.654	55,414,550
2025-06-24	20.590	21.280	20.390	20.770	20.634	73,959,436
2025-06-23	19.880	20.900	19.810	20.590	20.455	68,050,346
2025-06-20	20.150	20.400	19.810	19.980	19.849	64,382,036
2025-06-19	20.320	20.600	19.680	20.100	19.968	89,102,070
2025-06-18	18.800	20.230	18.730	19.930	19.800	78,873,099
2025-06-17	18.340	19.100	18.250	18.670	18.548	34,879,278
2025-06-16	18.100	18.450	18.080	18.370	18.250	14,815,500
2025-06-13	18.500	18.570	18.100	18.300	18.180	25,993,442
2025-06-12	18.710	18.820	18.630	18.660	18.538	17,418,607
2025-06-11	18.900	19.070	18.810	18.820	18.697	15,708,450
2025-06-10	19.200	19.240	18.530	18.780	18.657	26,550,350
2025-06-09	19.040	19.440	18.990	19.190	19.064	22,396,564
2025-06-06	18.980	19.060	18.900	18.980	18.856	14,693,935
2025-06-05	18.900	19.130	18.670	19.060	18.935	28,859,877
2025-06-04	18.890	19.070	18.860	18.880	18.756	14,996,347
2025-06-03	18.850	19.040	18.810	18.860	18.737	17,406,882
2025-05-30	19.390	19.480	18.950	19.070	18.945	26,315,473
2025-05-29	19.280	19.660	19.250	19.490	19.362	27,366,464
2025-05-28	19.030	19.990	18.960	19.370	19.243	52,935,281
2025-05-27	18.880	19.180	18.690	19.040	18.915	27,013,661
2025-05-26	18.480	19.220	18.440	18.980	18.856	35,188,706
2025-05-23	18.860	18.860	18.480	18.510	18.289	21,356,600
2025-05-22	18.900	19.140	18.780	18.800	18.576	19,153,800
2025-05-21	19.120	19.180	18.930	18.960	18.734	16,389,857
2025-05-20	19.080	19.220	18.900	19.110	18.882	22,105,098
2025-05-19	19.180	19.180	18.800	19.080	18.853	25,904,854
2025-05-16	18.800	19.380	18.760	19.210	18.981	42,663,836
2025-05-15	19.000	19.260	18.800	18.860	18.635	75,096,819
2025-05-14	20.580	20.690	20.420	20.470	20.226	29,650,558
2025-05-13	21.000	21.040	20.510	20.530	20.285	35,190,023
2025-05-12	21.000	21.110	20.630	20.830	20.582	38,947,097
2025-05-09	20.660	21.040	20.230	20.740	20.493	55,792,637
2025-05-08	20.110	20.780	19.960	20.510	20.266	45,715,009
2025-05-07	20.410	20.580	19.850	20.130	19.890	44,858,504
2025-05-06	19.890	20.330	19.670	20.200	19.959	49,327,603
2025-04-30	19.000	19.840	19.000	19.740	19.505	54,347,666
2025-04-29	18.810	19.200	18.620	18.900	18.675	27,421,479

← NewerPage 6 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.