Henan Thinker Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	16.560	16.770	16.280	16.720	16.720	2,636,564
2023-07-27	16.720	16.830	16.450	16.530	16.530	2,233,400
2023-07-26	16.970	17.280	16.620	16.710	16.710	2,678,216
2023-07-25	17.010	17.010	16.790	16.940	16.940	1,649,060
2023-07-24	16.610	17.050	16.510	16.830	16.830	2,232,322
2023-07-21	16.680	16.870	16.550	16.610	16.610	1,978,980
2023-07-20	17.200	17.200	16.800	16.800	16.800	2,605,140
2023-07-19	17.200	17.530	17.050	17.160	17.160	2,828,496
2023-07-18	17.200	17.460	17.030	17.230	17.230	2,608,973
2023-07-17	17.000	17.250	16.890	17.200	17.200	3,368,464
2023-07-14	17.000	17.190	16.920	16.980	16.980	2,508,561
2023-07-13	16.600	17.190	16.520	17.050	17.050	3,517,252
2023-07-12	17.080	17.270	16.620	16.620	16.620	3,106,068
2023-07-11	17.060	17.220	16.890	17.210	17.210	1,652,934
2023-07-10	17.410	17.410	16.900	17.000	17.000	2,327,989
2023-07-07	17.250	17.430	17.040	17.300	17.300	2,512,726
2023-07-06	17.350	17.550	17.250	17.290	17.290	1,914,758
2023-07-05	17.440	17.670	17.210	17.360	17.360	3,214,928
2023-07-04	17.480	17.630	17.250	17.420	17.420	3,607,315
2023-07-03	17.160	17.660	16.850	17.510	17.510	6,370,256
2023-06-30	16.820	17.080	16.720	17.050	17.050	3,436,628
2023-06-29	16.660	17.110	16.630	16.940	16.940	3,810,371
2023-06-28	17.160	17.200	16.260	16.800	16.800	5,391,199
2023-06-27	16.770	17.560	16.760	17.330	17.330	4,882,963
2023-06-26	17.440	17.470	16.630	16.730	16.730	8,618,228
2023-06-21	19.660	19.660	17.780	17.780	17.780	10,657,438
2023-06-20	18.920	20.140	18.700	19.750	19.750	11,746,978
2023-06-19	18.180	18.960	18.140	18.920	18.920	4,815,746
2023-06-16	17.800	18.270	17.600	18.180	18.180	3,641,232
2023-06-15	18.090	18.210	17.660	17.790	17.790	6,205,890
2023-06-14	18.390	18.630	17.970	18.100	18.100	3,359,852
2023-06-13	18.360	18.580	18.240	18.390	18.390	3,071,002
2023-06-12	18.660	18.840	18.300	18.450	18.450	3,102,264
2023-06-09	18.620	18.810	18.320	18.740	18.740	3,031,376
2023-06-08	19.000	19.000	18.230	18.520	18.520	3,181,440
2023-06-07	18.420	18.900	18.300	18.740	18.740	3,056,110
2023-06-06	18.920	19.140	18.310	18.440	18.440	3,995,230
2023-06-05	18.520	19.000	18.460	18.920	18.920	4,343,587
2023-06-02	18.890	19.110	18.540	18.610	18.610	3,254,472
2023-06-01	18.460	19.020	18.460	18.940	18.940	3,984,230
2023-05-31	18.750	18.960	18.610	18.640	18.640	3,402,347
2023-05-30	18.540	19.030	18.420	18.810	18.810	4,540,834
2023-05-29	18.690	18.930	18.440	18.490	18.490	3,510,937
2023-05-26	18.430	18.810	18.320	18.760	18.760	3,261,946
2023-05-25	18.250	18.630	18.100	18.480	18.480	2,447,664
2023-05-24	17.910	18.520	17.820	18.340	18.340	2,699,242
2023-05-23	18.110	18.410	18.000	18.090	18.090	2,807,382
2023-05-22	18.170	18.550	17.990	18.100	18.100	3,558,503
2023-05-19	18.540	18.820	18.300	18.720	18.175	3,682,915
2023-05-18	18.020	18.730	17.950	18.610	18.068	3,725,955
2023-05-17	17.470	18.170	17.420	18.020	17.495	3,169,263
2023-05-16	17.920	18.090	17.380	17.450	16.942	2,482,350
2023-05-15	17.630	17.850	17.410	17.780	17.262	2,388,440
2023-05-12	17.820	18.000	17.560	17.630	17.117	3,095,458
2023-05-11	18.310	18.550	17.810	17.870	17.350	3,820,926
2023-05-10	18.580	18.880	18.010	18.170	17.641	5,112,482
2023-05-09	19.050	19.260	18.480	18.550	18.010	5,795,283
2023-05-08	19.060	19.480	18.870	19.190	18.631	5,605,369
2023-05-05	19.030	19.560	18.680	19.120	18.563	6,747,544
2023-05-04	18.900	19.590	18.710	19.020	18.466	7,044,270

← NewerPage 14 of 21 · 1,217 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.