Henan Thinker Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	19.890	21.350	19.800	21.200	21.200	15,257,494
2024-04-25	20.730	20.950	19.730	19.890	19.890	11,367,332
2024-04-24	20.350	21.660	20.300	20.960	20.960	12,330,924
2024-04-23	20.390	21.160	19.960	20.110	20.110	11,659,281
2024-04-22	21.070	21.990	20.600	20.600	20.600	14,106,108
2024-04-19	20.990	22.810	20.960	21.570	21.570	24,571,975
2024-04-18	20.850	21.550	20.550	20.740	20.740	13,726,440
2024-04-17	20.050	20.890	19.800	20.850	20.850	12,159,948
2024-04-16	20.990	21.250	19.540	19.660	19.660	15,046,172
2024-04-15	20.280	21.460	19.900	20.910	20.910	19,670,326
2024-04-12	20.700	20.980	20.230	20.450	20.450	20,812,318
2024-04-11	18.370	20.330	18.330	20.330	20.330	11,253,804
2024-04-10	19.250	19.460	18.280	18.480	18.480	10,504,633
2024-04-09	19.460	19.560	18.800	19.190	19.190	8,231,475
2024-04-08	19.610	19.950	19.400	19.500	19.500	6,416,613
2024-04-03	19.510	20.300	19.200	19.900	19.900	11,883,918
2024-04-02	20.460	20.500	19.750	19.870	19.870	15,284,914
2024-04-01	22.190	22.350	19.980	20.740	20.740	19,253,018
2024-03-29	21.000	22.310	21.000	22.030	22.030	12,165,460
2024-03-28	20.620	21.820	20.600	21.280	21.280	18,289,522
2024-03-27	20.060	21.860	19.820	21.180	21.180	23,054,582
2024-03-26	19.530	20.600	19.460	20.310	20.310	15,450,727
2024-03-25	20.080	20.320	19.640	19.660	19.660	11,296,342
2024-03-22	20.430	20.600	19.700	19.890	19.890	12,842,757
2024-03-21	20.240	21.090	19.960	20.590	20.590	17,849,231
2024-03-20	20.400	20.590	19.850	20.270	20.270	12,258,949
2024-03-19	20.980	21.090	20.280	20.350	20.350	16,962,955
2024-03-18	21.160	21.480	20.810	21.280	21.280	15,349,140
2024-03-15	20.810	21.500	20.430	21.110	21.110	14,966,785
2024-03-14	21.120	21.880	20.600	21.310	21.310	27,180,108
2024-03-13	21.290	21.800	20.630	20.850	20.850	24,405,794
2024-03-12	22.490	23.670	21.250	21.600	21.600	34,584,461
2024-03-11	22.330	23.990	22.100	22.650	22.650	35,252,079
2024-03-08	19.000	21.810	18.200	21.810	21.810	33,818,820
2024-03-07	18.660	19.830	18.370	19.830	19.830	23,730,329
2024-03-06	17.140	18.270	17.140	18.030	18.030	18,092,140
2024-03-05	17.930	18.070	17.050	17.280	17.280	26,815,755
2024-03-04	17.310	17.910	17.150	17.910	17.910	28,404,447
2024-03-01	15.600	16.280	15.600	16.280	16.280	16,270,576
2024-02-29	13.790	14.810	13.740	14.800	14.800	7,223,196
2024-02-28	14.590	15.110	13.920	13.940	13.940	9,192,228
2024-02-27	14.410	14.760	14.260	14.760	14.760	6,244,500
2024-02-26	14.290	15.050	14.220	14.340	14.340	11,006,582
2024-02-23	13.390	13.720	13.380	13.720	13.720	5,061,416
2024-02-22	13.220	13.440	13.040	13.360	13.360	4,330,604
2024-02-21	12.940	13.440	12.910	13.110	13.110	5,565,317
2024-02-20	13.080	13.150	12.820	13.010	13.010	5,040,478
2024-02-19	12.900	13.320	12.870	13.150	13.150	6,535,396
2024-02-08	11.590	12.750	11.560	12.750	12.750	7,506,516
2024-02-07	11.670	12.280	11.280	11.590	11.590	6,772,740
2024-02-06	11.090	11.860	10.600	11.700	11.700	6,747,017
2024-02-05	11.990	11.990	10.950	11.110	11.110	7,904,700
2024-02-02	12.690	12.920	11.560	12.150	12.150	6,669,999
2024-02-01	12.960	13.250	12.630	12.800	12.800	4,390,721
2024-01-31	13.450	13.770	12.950	13.050	13.050	4,185,702
2024-01-30	13.640	13.930	13.450	13.510	13.510	2,762,056
2024-01-29	14.310	14.500	13.750	13.790	13.790	4,605,802
2024-01-26	14.110	14.420	14.050	14.150	14.150	5,171,440
2024-01-25	14.100	14.380	13.810	14.180	14.180	8,539,441
2024-01-24	14.600	14.600	13.450	13.950	13.950	12,826,032

← NewerPage 11 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.