Henan Thinker Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	15.220	15.670	15.150	15.600	15.600	2,774,812
2023-10-27	15.200	15.320	14.970	15.260	15.260	2,497,464
2023-10-26	14.950	15.240	14.860	15.200	15.200	2,367,228
2023-10-25	14.730	15.170	14.730	15.050	15.050	2,690,657
2023-10-24	14.480	14.840	14.340	14.710	14.710	3,227,687
2023-10-23	14.840	14.890	14.350	14.420	14.420	3,931,323
2023-10-20	14.920	15.260	14.800	14.840	14.840	2,675,504
2023-10-19	14.920	15.340	14.910	15.000	15.000	2,621,107
2023-10-18	15.410	15.410	14.950	15.040	15.040	3,146,148
2023-10-17	15.360	15.550	15.170	15.430	15.430	3,857,378
2023-10-16	15.350	15.500	15.160	15.330	15.330	4,185,044
2023-10-13	15.520	15.600	15.280	15.280	15.280	3,629,020
2023-10-12	15.800	15.910	15.500	15.610	15.610	3,337,688
2023-10-11	15.970	15.970	15.260	15.800	15.800	4,990,198
2023-10-10	16.230	16.530	15.750	15.930	15.930	5,603,495
2023-10-09	16.000	16.100	15.720	15.850	15.850	3,233,744
2023-09-28	15.810	16.060	15.780	16.040	16.040	2,167,981
2023-09-27	15.820	15.920	15.650	15.750	15.750	1,363,376
2023-09-26	15.840	15.950	15.710	15.770	15.770	1,573,348
2023-09-25	16.150	16.190	15.730	15.840	15.840	2,274,700
2023-09-22	15.710	16.130	15.600	16.130	16.130	2,085,268
2023-09-21	15.780	15.840	15.600	15.640	15.640	1,164,413
2023-09-20	15.800	15.970	15.670	15.700	15.700	1,191,000
2023-09-19	15.990	16.050	15.720	15.800	15.800	1,608,346
2023-09-18	15.780	16.120	15.650	16.050	16.050	2,407,392
2023-09-15	15.990	16.100	15.750	15.780	15.780	1,906,338
2023-09-14	16.040	16.100	15.850	15.990	15.990	1,545,644
2023-09-13	16.300	16.300	15.930	16.080	16.080	2,000,476
2023-09-12	16.260	16.410	16.230	16.250	16.250	2,055,420
2023-09-11	16.310	16.440	16.060	16.350	16.350	2,547,784
2023-09-08	16.150	16.330	16.060	16.240	16.240	1,896,672
2023-09-07	16.300	16.370	16.100	16.100	16.100	1,813,756
2023-09-06	16.190	16.350	16.020	16.330	16.330	2,457,309
2023-09-05	16.250	16.350	16.140	16.230	16.230	1,716,379
2023-09-04	16.120	16.280	16.060	16.260	16.260	2,450,203
2023-09-01	16.010	16.290	16.000	16.130	16.130	2,939,635
2023-08-31	15.960	16.160	15.880	16.090	16.090	1,933,265
2023-08-30	15.730	16.220	15.640	16.080	16.080	3,221,948
2023-08-29	15.130	15.770	15.120	15.730	15.730	2,472,055
2023-08-28	15.880	15.980	15.110	15.120	15.120	3,503,767
2023-08-25	15.240	15.260	14.820	14.910	14.910	2,782,646
2023-08-24	15.600	15.680	15.270	15.350	15.350	2,544,690
2023-08-23	15.860	15.860	15.510	15.540	15.540	1,889,619
2023-08-22	15.700	15.870	15.440	15.860	15.860	2,518,336
2023-08-21	15.770	16.050	15.600	15.620	15.620	2,644,266
2023-08-18	15.960	16.220	15.790	15.810	15.810	2,273,080
2023-08-17	15.660	16.080	15.470	16.010	16.010	3,071,960
2023-08-16	16.120	16.120	15.660	15.680	15.680	3,742,139
2023-08-15	15.860	16.350	15.820	16.150	16.150	4,128,775
2023-08-14	15.620	15.900	15.440	15.860	15.860	4,188,453
2023-08-11	16.250	16.250	15.680	15.740	15.740	4,038,847
2023-08-10	16.240	16.270	16.050	16.210	16.210	2,653,996
2023-08-09	16.530	16.550	16.050	16.110	16.110	3,528,566
2023-08-08	16.820	16.820	16.500	16.580	16.580	2,355,352
2023-08-07	17.060	17.060	16.600	16.750	16.750	3,054,003
2023-08-04	16.750	16.990	16.750	16.910	16.910	2,800,012
2023-08-03	16.730	17.050	16.640	16.750	16.750	2,962,426
2023-08-02	16.800	16.960	16.650	16.860	16.860	3,295,511
2023-08-01	16.800	16.990	16.440	16.830	16.830	3,787,308
2023-07-31	16.630	16.960	16.550	16.720	16.720	3,021,640

← NewerPage 13 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.