Henan Thinker Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	18.330	19.030	18.300	18.890	18.340	6,435,611
2023-04-27	18.200	18.910	18.150	18.200	17.670	5,308,828
2023-04-26	18.800	18.900	18.200	18.330	17.796	7,941,862
2023-04-25	19.240	19.300	18.340	18.870	18.321	9,282,765
2023-04-24	19.160	19.640	19.030	19.220	18.660	7,927,078
2023-04-21	19.620	19.980	19.070	19.100	18.544	9,667,804
2023-04-20	19.560	19.880	19.330	19.750	19.175	9,688,798
2023-04-19	20.050	20.220	19.490	19.950	19.369	19,160,863
2023-04-18	18.990	20.890	18.900	20.820	20.214	20,530,182
2023-04-17	18.750	19.310	18.500	18.990	18.437	7,838,059
2023-04-14	18.740	19.130	18.470	18.890	18.340	9,765,868
2023-04-13	18.000	18.950	17.940	18.510	17.971	11,640,273
2023-04-12	17.200	18.300	17.160	18.000	17.476	10,953,230
2023-04-11	16.870	17.180	16.700	16.980	16.486	3,381,554
2023-04-10	17.030	17.150	16.780	16.830	16.340	4,199,311
2023-04-07	17.060	17.210	16.930	17.150	16.651	3,121,756
2023-04-06	17.090	17.300	16.870	16.970	16.476	2,850,726
2023-04-04	17.380	17.390	17.030	17.100	16.602	4,164,031
2023-04-03	16.430	17.380	16.360	17.310	16.806	6,439,769
2023-03-31	16.210	16.480	16.090	16.420	15.942	2,193,876
2023-03-30	16.530	16.540	16.150	16.160	15.689	2,062,360
2023-03-29	16.490	16.670	16.300	16.460	15.981	2,306,699
2023-03-28	16.870	16.870	16.420	16.580	16.097	2,557,528
2023-03-27	16.950	17.000	16.610	16.880	16.389	3,605,577
2023-03-24	16.580	16.850	16.460	16.830	16.340	3,898,786
2023-03-23	16.350	16.510	16.170	16.510	16.029	2,544,455
2023-03-22	16.130	16.420	16.130	16.400	15.923	2,586,520
2023-03-21	15.900	16.250	15.900	16.170	15.699	1,823,127
2023-03-20	16.430	16.430	15.850	15.970	15.505	4,283,967
2023-03-17	16.080	16.630	15.980	16.480	16.000	3,756,996
2023-03-16	16.330	16.340	15.880	15.940	15.476	2,892,717
2023-03-15	16.110	16.700	16.050	16.330	15.855	4,103,460
2023-03-14	16.350	16.350	15.820	16.020	15.554	2,589,989
2023-03-13	15.400	16.280	15.350	16.250	15.777	4,558,630
2023-03-10	15.870	15.960	15.570	15.620	15.165	2,623,838
2023-03-09	15.880	15.920	15.720	15.860	15.398	1,489,829
2023-03-08	15.700	15.840	15.670	15.800	15.340	1,571,500
2023-03-07	16.370	16.390	15.640	15.670	15.214	4,114,461
2023-03-06	16.270	16.430	16.160	16.300	15.825	1,816,907
2023-03-03	16.440	16.440	16.080	16.270	15.796	1,951,042
2023-03-02	16.400	16.500	16.230	16.340	15.864	2,265,780
2023-03-01	16.000	16.440	15.970	16.430	15.952	3,404,792
2023-02-28	16.080	16.370	15.850	16.140	15.670	3,469,969
2023-02-27	16.660	16.660	15.980	16.050	15.583	5,698,748
2023-02-24	16.700	16.850	16.560	16.580	16.097	2,646,952
2023-02-23	16.920	16.970	16.690	16.800	16.311	1,994,989
2023-02-22	16.860	17.110	16.490	16.990	16.495	3,091,168
2023-02-21	16.780	17.140	16.760	16.910	16.418	2,376,954
2023-02-20	16.740	17.050	16.520	16.780	16.291	2,713,826
2023-02-17	16.400	16.890	16.250	16.480	16.000	3,858,026
2023-02-16	17.160	17.300	16.220	16.390	15.913	4,847,150
2023-02-15	16.970	17.230	16.820	17.210	16.709	2,843,538
2023-02-14	17.200	17.250	16.750	16.990	16.495	3,751,683
2023-02-13	16.950	17.380	16.930	17.210	16.709	2,485,884
2023-02-10	17.250	17.500	16.980	17.220	16.719	3,954,826
2023-02-09	17.240	17.540	17.020	17.390	16.884	2,650,034
2023-02-08	18.000	18.000	17.310	17.330	16.825	4,153,654
2023-02-07	17.670	18.400	17.500	18.060	17.534	6,332,272
2023-02-06	17.110	17.980	16.980	17.960	17.437	7,850,620
2023-02-03	17.100	17.130	16.660	17.130	16.631	3,859,627

← NewerPage 15 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.