Henan Thinker Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	13.440	14.100	13.190	14.100	14.100	7,283,382
2024-01-22	13.680	13.920	12.610	12.820	12.820	3,955,339
2024-01-19	13.930	14.110	13.780	13.930	13.930	2,595,964
2024-01-18	14.290	14.390	13.660	13.960	13.960	3,793,668
2024-01-17	14.670	14.680	14.390	14.390	14.390	2,063,336
2024-01-16	14.680	14.730	14.430	14.660	14.660	1,964,646
2024-01-15	14.880	14.880	14.610	14.660	14.660	2,412,961
2024-01-12	14.930	15.130	14.780	14.800	14.800	1,860,964
2024-01-11	14.790	15.080	14.640	15.010	15.010	2,091,720
2024-01-10	14.770	14.970	14.520	14.700	14.700	2,389,232
2024-01-09	14.940	15.130	14.750	14.920	14.920	2,680,528
2024-01-08	15.440	15.440	14.980	15.020	15.020	2,868,820
2024-01-05	15.750	15.750	15.330	15.390	15.390	1,982,256
2024-01-04	15.860	15.860	15.610	15.620	15.620	1,862,144
2024-01-03	15.830	15.870	15.650	15.770	15.770	2,157,068
2024-01-02	15.680	15.900	15.620	15.760	15.760	2,134,872
2023-12-29	15.300	15.720	15.170	15.700	15.700	2,054,372
2023-12-28	14.840	15.360	14.730	15.340	15.340	2,156,280
2023-12-27	14.810	15.010	14.760	14.900	14.900	1,362,972
2023-12-26	15.080	15.080	14.740	14.880	14.880	1,614,616
2023-12-25	15.050	15.260	14.990	15.070	15.070	1,946,062
2023-12-22	15.390	15.430	15.020	15.140	15.140	1,705,608
2023-12-21	15.330	15.500	14.980	15.400	15.400	2,106,890
2023-12-20	15.620	15.690	15.270	15.290	15.290	2,370,345
2023-12-19	15.500	15.590	15.220	15.540	15.540	1,547,069
2023-12-18	15.740	15.780	15.340	15.440	15.440	1,900,176
2023-12-15	15.850	15.990	15.680	15.730	15.730	1,432,344
2023-12-14	15.910	16.090	15.850	15.900	15.900	1,683,176
2023-12-13	16.000	16.160	15.880	15.960	15.960	1,945,980
2023-12-12	15.960	16.120	15.880	15.990	15.990	2,032,404
2023-12-11	15.590	16.050	15.460	16.050	16.050	2,672,125
2023-12-08	15.850	15.990	15.590	15.730	15.730	2,325,672
2023-12-07	15.780	15.920	15.710	15.880	15.880	1,885,038
2023-12-06	15.740	15.920	15.610	15.780	15.780	1,979,480
2023-12-05	16.070	16.070	15.770	15.780	15.780	2,769,508
2023-12-04	16.200	16.240	16.050	16.050	16.050	1,774,572
2023-12-01	15.880	16.200	15.840	16.180	16.180	2,227,403
2023-11-30	16.110	16.160	15.830	15.990	15.990	1,754,022
2023-11-29	16.290	16.330	16.010	16.110	16.110	2,077,476
2023-11-28	16.090	16.270	16.030	16.230	16.230	1,824,605
2023-11-27	15.980	16.190	15.940	16.110	16.110	2,178,165
2023-11-24	16.340	16.340	15.880	16.000	16.000	2,488,320
2023-11-23	16.200	16.430	16.110	16.300	16.300	1,693,101
2023-11-22	16.310	16.550	16.180	16.200	16.200	2,584,773
2023-11-21	16.560	16.590	16.260	16.310	16.310	2,151,583
2023-11-20	16.280	16.580	16.180	16.570	16.570	3,426,340
2023-11-17	16.110	16.290	16.060	16.270	16.270	1,816,073
2023-11-16	16.280	16.280	16.130	16.140	16.140	1,469,353
2023-11-15	16.280	16.330	16.160	16.260	16.260	2,055,620
2023-11-14	16.200	16.290	16.110	16.180	16.180	2,233,646
2023-11-13	15.900	16.200	15.760	16.170	16.170	2,405,427
2023-11-10	15.870	15.970	15.700	15.900	15.900	1,740,981
2023-11-09	16.130	16.130	15.850	15.880	15.880	1,980,943
2023-11-08	15.980	16.290	15.940	16.020	16.020	2,885,416
2023-11-07	15.980	16.040	15.810	15.980	15.980	1,961,691
2023-11-06	15.580	16.040	15.580	16.010	16.010	3,267,200
2023-11-03	15.270	15.680	15.250	15.570	15.570	2,305,194
2023-11-02	15.490	15.650	15.270	15.270	15.270	2,079,636
2023-11-01	15.510	15.680	15.440	15.570	15.570	2,982,962
2023-10-31	15.650	15.800	15.490	15.680	15.680	3,304,220

← NewerPage 12 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.