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
2024-10-31	12.000	12.230	11.850	12.150	12.005	36,901,346
2024-10-30	11.660	12.120	11.660	11.990	11.847	41,542,182
2024-10-29	11.630	12.250	11.630	11.790	11.650	57,851,772
2024-10-28	11.530	11.560	11.320	11.450	11.314	21,494,075
2024-10-25	11.320	11.720	11.270	11.520	11.383	26,502,454
2024-10-24	11.310	11.360	11.150	11.290	11.156	17,730,750
2024-10-23	11.200	11.470	11.130	11.350	11.215	26,017,257
2024-10-22	11.310	11.350	11.080	11.270	11.136	23,994,238
2024-10-21	11.250	11.470	11.110	11.240	11.106	35,000,450
2024-10-18	10.400	11.320	10.400	11.050	10.918	37,571,805
2024-10-17	10.640	10.790	10.440	10.470	10.345	21,092,506
2024-10-16	10.490	10.700	10.420	10.510	10.385	18,209,976
2024-10-15	10.950	11.130	10.650	10.670	10.543	21,147,736
2024-10-14	10.660	11.040	10.410	10.990	10.859	23,854,742
2024-10-11	11.240	11.240	10.510	10.650	10.523	26,075,414
2024-10-10	11.570	11.690	11.150	11.240	11.106	26,654,424
2024-10-09	12.140	12.140	11.310	11.350	11.215	46,352,509
2024-10-08	12.550	12.550	11.560	12.340	12.193	59,465,212
2024-09-30	10.880	11.440	10.760	11.410	11.274	51,477,763
2024-09-27	9.980	10.540	9.970	10.460	10.335	24,769,998
2024-09-26	9.450	9.820	9.430	9.820	9.703	16,663,550
2024-09-25	9.530	9.730	9.430	9.460	9.347	19,441,772
2024-09-24	9.130	9.430	9.040	9.430	9.318	18,286,819
2024-09-23	9.050	9.260	8.980	9.120	9.011	8,225,550
2024-09-20	9.050	9.110	8.920	9.010	8.903	7,263,100
2024-09-19	8.890	9.220	8.830	9.050	8.942	11,387,336
2024-09-18	8.950	9.000	8.700	8.790	8.685	9,059,889
2024-09-13	9.100	9.160	8.940	8.960	8.853	6,955,310
2024-09-12	9.180	9.320	9.080	9.090	8.982	6,467,471
2024-09-11	9.200	9.260	9.100	9.180	9.071	5,673,100
2024-09-10	9.080	9.260	8.950	9.200	9.090	7,882,000
2024-09-09	9.160	9.240	9.030	9.070	8.962	7,148,652
2024-09-06	9.520	9.520	9.170	9.190	9.081	9,358,495
2024-09-05	9.480	9.600	9.390	9.500	9.387	8,178,600
2024-09-04	9.370	9.490	9.320	9.410	9.298	7,271,300
2024-09-03	9.340	9.520	9.330	9.460	9.347	8,656,995
2024-09-02	9.680	9.680	9.350	9.360	9.249	12,846,734
2024-08-30	9.270	9.760	9.240	9.610	9.496	17,507,657
2024-08-29	8.900	9.320	8.870	9.260	9.150	11,771,510
2024-08-28	8.910	9.000	8.800	8.930	8.824	7,804,700
2024-08-27	9.110	9.120	8.880	8.910	8.804	9,275,700
2024-08-26	9.290	9.340	9.100	9.150	9.041	12,217,953
2024-08-23	8.900	9.290	8.660	9.220	9.110	20,841,451
2024-08-22	9.270	9.330	9.030	9.090	8.982	9,823,842
2024-08-21	9.220	9.420	9.220	9.290	9.179	7,548,653
2024-08-20	9.480	9.500	9.230	9.270	9.160	9,404,064
2024-08-19	9.510	9.620	9.420	9.460	9.347	8,342,164
2024-08-16	9.590	9.670	9.490	9.490	9.377	9,122,360
2024-08-15	9.460	9.750	9.410	9.560	9.446	12,062,210
2024-08-14	9.510	9.550	9.400	9.460	9.347	8,386,070
2024-08-13	9.520	9.580	9.420	9.550	9.436	8,125,237
2024-08-12	9.580	9.650	9.470	9.510	9.397	8,999,178
2024-08-09	9.730	9.800	9.620	9.620	9.505	8,642,100
2024-08-08	9.760	9.850	9.630	9.640	9.525	13,909,000
2024-08-07	9.700	9.920	9.660	9.800	9.683	10,196,285
2024-08-06	9.670	9.730	9.550	9.700	9.584	10,300,557
2024-08-05	9.800	9.960	9.490	9.490	9.377	17,725,062
2024-08-02	10.110	10.290	9.910	9.920	9.802	11,701,500
2024-08-01	10.320	10.350	10.140	10.210	10.088	11,448,300
2024-07-31	9.820	10.260	9.770	10.260	10.138	14,235,906

← NewerPage 9 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.