Henan Thinker Automation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	18.830	19.210	18.330	18.880	18.880	17,050,099
2024-07-24	17.630	19.020	17.390	19.020	19.020	17,934,868
2024-07-23	17.160	17.800	16.900	17.290	17.290	9,421,386
2024-07-22	17.550	17.640	16.950	17.160	17.160	8,277,599
2024-07-19	16.790	17.980	16.710	17.810	17.810	10,144,030
2024-07-18	16.760	17.050	16.420	16.930	16.930	4,803,030
2024-07-17	17.200	17.300	16.800	16.820	16.820	4,233,797
2024-07-16	17.190	17.360	16.790	17.220	17.220	5,491,462
2024-07-15	17.470	17.740	17.110	17.210	17.210	5,630,742
2024-07-12	18.360	18.380	17.410	17.460	17.460	7,515,532
2024-07-11	18.520	18.650	18.100	18.370	18.370	5,630,336
2024-07-10	18.410	18.680	18.000	18.180	18.180	5,325,146
2024-07-09	18.100	18.670	17.850	18.650	18.650	5,866,214
2024-07-08	17.930	18.330	17.560	18.080	18.080	4,396,600
2024-07-05	17.780	17.780	17.780	17.780	17.780	0
2024-07-04	18.130	18.250	17.760	17.780	17.780	3,448,212
2024-07-03	18.300	18.370	18.000	18.060	18.060	3,130,026
2024-07-02	18.940	19.150	18.200	18.300	18.300	4,399,232
2024-07-01	18.650	18.890	18.460	18.860	18.860	4,190,483
2024-06-28	17.930	19.140	17.930	18.750	18.750	8,269,807
2024-06-27	18.600	18.670	17.980	17.980	17.980	5,233,972
2024-06-26	18.280	18.780	18.280	18.660	18.660	3,921,500
2024-06-25	18.470	18.670	18.180	18.420	18.420	3,785,814
2024-06-24	19.210	19.210	18.400	18.470	18.470	5,591,712
2024-06-21	19.080	19.460	18.960	19.220	19.220	4,038,836
2024-06-20	19.900	20.010	18.960	19.010	19.010	7,602,929
2024-06-19	20.500	20.580	19.930	19.970	19.970	5,124,168
2024-06-18	19.980	20.500	19.760	20.500	20.500	6,693,828
2024-06-17	20.100	20.490	19.890	20.000	20.000	5,534,696
2024-06-14	19.970	20.240	19.620	20.030	20.030	4,265,512
2024-06-13	20.040	20.200	19.750	19.960	19.960	5,258,944
2024-06-12	19.110	20.100	19.010	19.910	19.910	9,244,316
2024-06-11	18.930	19.270	18.780	19.140	19.140	5,148,263
2024-06-07	18.980	19.230	18.590	19.110	19.110	5,921,903
2024-06-06	19.020	19.310	18.620	18.810	18.810	5,555,032
2024-06-05	19.700	19.700	18.890	18.950	18.950	6,582,840
2024-06-04	19.360	19.720	19.090	19.710	19.710	7,537,345
2024-06-03	19.580	20.170	19.240	19.280	19.280	9,353,929
2024-05-31	19.600	19.750	19.340	19.580	19.580	5,432,908
2024-05-30	20.490	20.490	19.480	19.600	19.600	11,150,798
2024-05-29	21.790	21.790	20.410	20.490	20.490	9,761,398
2024-05-28	22.320	22.440	21.520	21.550	21.550	8,087,124
2024-05-27	21.300	22.600	21.300	22.560	22.560	9,619,056
2024-05-24	21.520	21.950	21.100	21.720	21.720	7,568,356
2024-05-23	22.450	22.460	21.400	21.580	21.580	10,144,120
2024-05-22	22.340	23.100	22.190	22.770	22.770	11,188,225
2024-05-21	21.850	22.670	21.580	22.650	22.650	13,296,028
2024-05-20	21.810	22.180	21.490	21.960	21.960	9,882,378
2024-05-17	23.140	23.150	22.050	22.680	22.680	14,530,887
2024-05-16	23.600	24.120	23.200	23.390	23.390	12,633,292
2024-05-15	24.300	24.480	23.540	23.650	23.650	20,620,934
2024-05-14	23.810	25.110	23.200	25.110	25.110	31,276,802
2024-05-13	21.700	22.990	21.470	22.990	22.990	17,431,969
2024-05-10	21.580	21.610	20.860	20.900	20.900	7,050,638
2024-05-09	21.320	21.690	21.250	21.690	21.690	6,444,972
2024-05-08	22.140	22.140	21.200	21.420	21.420	7,384,328
2024-05-07	22.350	22.540	21.870	22.150	22.150	10,944,980
2024-05-06	22.720	22.880	21.930	22.540	22.540	17,027,573
2024-04-30	21.220	22.220	20.620	21.840	21.840	16,553,068
2024-04-29	21.050	21.780	20.610	21.300	21.300	15,237,968

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-22	0.5451 CNY
2022-06-10	1.1877 CNY
2021-07-09	0.3120 CNY
2020-06-09	0.6706 CNY
2019-07-03	0.3858 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.