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
2025-01-24	17.610	18.440	17.550	18.240	18.023	66,299,283
2025-01-23	18.050	18.290	17.580	17.580	17.371	59,745,097
2025-01-22	18.140	18.140	17.700	17.780	17.568	58,531,310
2025-01-21	17.880	18.610	17.760	18.350	18.131	86,021,800
2025-01-20	17.730	18.090	17.620	17.780	17.568	55,156,925
2025-01-17	17.400	17.990	17.370	17.720	17.509	60,658,200
2025-01-16	17.720	17.800	17.320	17.540	17.331	54,632,925
2025-01-15	17.930	17.950	17.510	17.650	17.440	56,117,979
2025-01-14	16.850	17.940	16.590	17.930	17.716	83,708,005
2025-01-13	16.620	16.840	16.150	16.640	16.442	51,512,105
2025-01-10	17.320	17.840	16.900	16.900	16.699	80,908,400
2025-01-09	16.680	17.540	16.660	17.330	17.124	89,611,541
2025-01-08	16.600	17.050	16.040	16.800	16.600	69,048,867
2025-01-07	16.400	16.830	16.300	16.800	16.600	58,217,108
2025-01-06	16.510	16.830	16.180	16.400	16.205	55,386,530
2025-01-03	17.640	17.710	16.470	16.510	16.313	77,811,239
2025-01-02	18.090	18.280	17.310	17.600	17.390	75,915,390
2024-12-31	19.200	19.210	18.100	18.110	17.894	79,189,800
2024-12-30	19.330	19.690	19.010	19.070	18.843	64,425,862
2024-12-27	19.650	19.950	19.370	19.420	19.189	87,157,952
2024-12-26	19.070	19.910	18.880	19.650	19.416	93,956,345
2024-12-25	19.300	19.740	18.650	19.060	18.833	88,503,614
2024-12-24	19.920	20.080	18.900	19.350	19.119	114,758,873
2024-12-23	21.050	21.500	19.750	19.800	19.564	143,469,208
2024-12-20	21.500	22.240	21.130	21.230	20.977	152,556,637
2024-12-19	21.620	22.600	21.220	21.540	21.283	169,120,468
2024-12-18	20.520	23.000	19.970	22.300	22.034	240,534,297
2024-12-17	20.410	21.670	19.910	21.000	20.750	195,290,631
2024-12-16	21.950	22.250	20.500	20.690	20.444	260,238,314
2024-12-13	19.500	21.900	19.110	21.900	21.639	298,646,230
2024-12-12	19.530	20.500	19.340	19.910	19.673	145,901,217
2024-12-11	19.790	20.210	19.230	19.290	19.060	149,353,115
2024-12-10	20.900	21.300	19.940	20.060	19.821	178,541,330
2024-12-09	19.660	20.870	19.600	19.940	19.702	159,847,260
2024-12-06	20.510	20.750	19.640	19.780	19.544	185,329,144
2024-12-05	20.000	21.460	19.850	20.840	20.592	282,925,866
2024-12-04	18.660	20.520	18.210	20.520	20.276	302,828,185
2024-12-03	18.120	19.170	17.960	18.650	18.428	191,907,893
2024-12-02	17.810	18.360	17.810	18.220	18.003	138,455,471
2024-11-29	17.510	18.230	17.380	17.950	17.736	164,788,822
2024-11-28	18.300	19.160	17.730	17.810	17.598	188,391,602
2024-11-27	18.200	18.880	17.910	18.710	18.487	241,060,029
2024-11-26	19.550	19.880	17.690	17.690	17.479	274,051,807
2024-11-25	21.650	22.400	19.630	19.650	19.416	293,286,381
2024-11-22	22.000	24.970	21.100	21.810	21.550	405,547,989
2024-11-21	21.910	23.240	21.400	23.240	22.963	396,485,142
2024-11-20	18.250	21.130	17.810	21.130	20.878	347,651,685
2024-11-19	19.220	21.980	19.210	19.210	18.981	328,167,586
2024-11-18	20.500	21.340	19.300	21.340	21.086	391,782,534
2024-11-15	17.210	20.600	16.910	19.400	19.169	399,392,927
2024-11-14	18.790	18.790	17.930	18.790	18.566	403,605,349
2024-11-13	17.080	17.080	17.080	17.080	16.877	12,909,143
2024-11-12	15.530	15.530	15.530	15.530	15.345	8,302,305
2024-11-11	14.120	14.120	14.120	14.120	13.952	9,340,698
2024-11-08	12.680	13.110	12.680	12.840	12.687	41,316,097
2024-11-07	12.520	12.740	12.410	12.600	12.450	34,381,475
2024-11-06	12.880	12.970	12.500	12.680	12.529	35,894,039
2024-11-05	12.600	12.960	12.390	12.850	12.697	45,831,804
2024-11-04	11.990	12.990	11.990	12.530	12.381	52,752,369
2024-11-01	12.040	12.380	11.850	11.880	11.738	38,564,552

← NewerPage 8 of 21 · 1,220 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.