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
2025-04-28	19.250	19.250	18.900	19.000	18.774	25,489,456
2025-04-25	19.280	19.530	19.130	19.210	18.981	32,601,426
2025-04-24	19.350	19.870	19.030	19.140	18.912	42,490,926
2025-04-23	19.590	19.610	19.200	19.360	19.129	49,199,550
2025-04-22	19.000	19.980	18.910	19.440	19.208	62,312,180
2025-04-21	18.900	19.210	18.610	19.130	18.902	37,328,861
2025-04-18	18.390	19.330	18.390	18.920	18.695	51,558,941
2025-04-17	18.150	18.830	18.150	18.400	18.181	42,000,699
2025-04-16	18.900	18.990	18.180	18.370	18.151	59,097,120
2025-04-15	18.000	19.800	17.700	19.180	18.952	88,894,036
2025-04-14	18.250	18.340	17.890	18.000	17.786	42,690,280
2025-04-11	16.920	18.050	16.880	17.670	17.459	56,464,078
2025-04-10	17.290	17.690	17.110	17.130	16.926	65,180,130
2025-04-09	16.170	16.950	15.080	16.710	16.511	83,080,131
2025-04-08	16.140	16.990	15.740	15.740	15.552	85,754,528
2025-04-07	17.490	17.850	17.490	17.490	17.282	18,201,250
2025-04-03	19.510	20.080	19.350	19.430	19.199	28,206,350
2025-04-02	19.710	20.140	19.610	19.820	19.584	26,243,908
2025-04-01	19.930	20.000	19.610	19.640	19.406	23,703,750
2025-03-31	20.020	20.080	19.510	19.870	19.633	33,895,019
2025-03-28	20.300	20.470	20.120	20.220	19.979	21,107,918
2025-03-27	20.380	20.740	20.050	20.290	20.048	30,151,116
2025-03-26	20.460	20.740	20.370	20.490	20.246	24,048,578
2025-03-25	20.770	21.070	20.380	20.460	20.216	32,953,701
2025-03-24	20.800	21.030	20.090	20.770	20.523	48,582,966
2025-03-21	21.660	21.670	20.760	20.830	20.582	68,489,048
2025-03-20	22.180	22.440	21.840	21.860	21.600	47,552,460
2025-03-19	22.280	22.860	22.210	22.250	21.985	43,317,044
2025-03-18	23.000	23.360	22.440	22.460	22.192	71,201,090
2025-03-17	22.880	23.390	22.650	23.120	22.845	62,858,705
2025-03-14	22.650	23.190	22.380	22.860	22.588	80,496,567
2025-03-13	22.400	23.580	21.770	22.940	22.667	114,625,885
2025-03-12	21.560	22.880	21.340	22.270	22.005	104,686,648
2025-03-11	21.000	21.390	20.860	21.260	21.007	46,703,574
2025-03-10	21.270	21.960	21.130	21.440	21.185	56,991,662
2025-03-07	21.550	21.880	21.110	21.400	21.145	68,129,854
2025-03-06	21.390	22.240	21.240	21.830	21.570	92,925,534
2025-03-05	20.780	21.120	20.650	21.010	20.760	60,613,701
2025-03-04	20.250	21.060	20.250	20.780	20.532	65,234,500
2025-03-03	21.580	21.740	20.350	20.560	20.315	110,373,115
2025-02-28	24.150	24.460	21.610	21.610	21.353	161,872,935
2025-02-27	24.550	25.130	23.430	24.010	23.724	238,198,279
2025-02-26	21.090	23.080	20.650	23.080	22.805	148,095,387
2025-02-25	20.860	21.430	20.710	20.980	20.730	73,271,943
2025-02-24	21.640	22.100	21.110	21.440	21.185	111,188,649
2025-02-21	20.780	21.780	20.460	21.340	21.086	129,283,050
2025-02-20	19.800	21.300	19.700	20.720	20.473	129,274,803
2025-02-19	19.120	19.700	19.120	19.580	19.347	56,671,774
2025-02-18	20.020	20.170	19.130	19.200	18.971	71,845,669
2025-02-17	19.570	20.490	19.570	20.200	19.959	96,456,688
2025-02-14	19.680	19.880	19.250	19.570	19.337	62,137,765
2025-02-13	20.190	20.280	19.610	19.680	19.446	76,911,700
2025-02-12	18.810	20.690	18.650	20.150	19.910	135,929,351
2025-02-11	19.140	19.160	18.800	18.840	18.616	53,472,798
2025-02-10	19.070	19.300	18.990	19.120	18.892	69,232,807
2025-02-07	18.920	19.460	18.720	19.150	18.922	100,325,412
2025-02-06	18.060	18.990	17.930	18.920	18.695	83,974,312
2025-02-05	17.900	18.420	17.760	18.200	17.983	68,569,483
2025-01-27	18.250	18.280	17.550	17.560	17.351	44,888,600
2025-01-24	17.610	18.440	17.550	18.240	18.023	66,299,283

← NewerPage 7 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.