Henan Thinker Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	17.030	17.400	16.960	17.100	16.602	4,970,407
2023-02-01	16.300	17.440	16.250	17.220	16.719	8,060,812
2023-01-31	16.420	16.560	16.150	16.250	15.777	4,972,477
2023-01-30	16.950	17.160	16.060	16.490	16.010	8,115,928
2023-01-20	16.450	16.920	16.450	16.690	16.204	4,192,657
2023-01-19	16.260	17.080	16.110	16.720	16.233	7,084,981
2023-01-18	16.190	16.360	15.880	16.280	15.806	3,110,216
2023-01-17	16.390	16.700	16.130	16.180	15.709	3,788,591
2023-01-16	16.600	17.090	16.380	16.510	16.029	5,499,863
2023-01-13	16.500	16.980	16.300	16.630	16.146	4,980,734
2023-01-12	16.730	16.840	16.400	16.530	16.049	6,175,818
2023-01-11	17.330	17.360	16.600	16.700	16.214	7,842,863
2023-01-10	17.090	18.100	16.870	17.520	17.010	10,869,721
2023-01-09	19.300	19.310	16.840	16.950	16.456	16,587,707
2023-01-06	17.390	18.830	17.260	18.660	18.117	10,752,780
2023-01-05	17.480	17.550	17.170	17.300	16.796	4,378,850
2023-01-04	17.200	17.640	16.750	17.400	16.893	9,263,949
2023-01-03	16.750	17.490	16.660	17.440	16.932	10,867,242
2022-12-30	15.550	16.500	15.450	16.330	15.855	8,172,752
2022-12-29	15.290	15.770	15.290	15.550	15.097	2,826,299
2022-12-28	15.460	15.770	15.400	15.470	15.020	2,436,131
2022-12-27	15.140	15.650	14.920	15.620	15.165	4,302,194
2022-12-26	15.260	15.470	14.790	15.150	14.709	2,802,191
2022-12-23	14.790	15.700	14.690	15.170	14.728	5,415,070
2022-12-22	15.780	15.780	14.690	14.780	14.350	4,843,030
2022-12-21	15.800	15.900	15.250	15.460	15.010	4,638,274
2022-12-20	15.800	15.970	15.180	15.710	15.253	8,013,786
2022-12-19	14.710	16.050	14.710	15.360	14.913	10,071,932
2022-12-16	14.610	15.160	14.560	14.620	14.194	3,727,747
2022-12-15	14.500	14.730	14.360	14.510	14.088	2,417,152
2022-12-14	14.900	14.900	14.450	14.520	14.097	3,260,355
2022-12-13	15.000	15.130	14.750	14.840	14.408	3,114,096
2022-12-12	15.160	15.290	14.800	15.000	14.563	5,551,382
2022-12-09	14.420	15.570	14.370	14.860	14.427	10,588,225
2022-12-08	14.720	14.750	14.340	14.440	14.020	3,398,602
2022-12-07	14.970	15.510	14.700	14.720	14.291	4,706,840
2022-12-06	15.000	15.240	14.700	15.050	14.612	5,134,331
2022-12-05	14.950	15.570	14.790	15.180	14.738	10,109,738
2022-12-02	13.890	15.210	13.730	14.780	14.350	10,725,804
2022-12-01	13.630	13.880	13.530	13.840	13.437	4,402,495
2022-11-30	13.810	13.810	13.480	13.660	13.262	4,124,138
2022-11-29	13.770	13.930	13.450	13.830	13.427	4,679,548
2022-11-28	14.390	14.390	13.480	13.980	13.573	9,177,520
2022-11-25	13.790	14.690	13.680	14.580	14.156	9,820,475
2022-11-24	14.000	14.110	13.580	13.720	13.321	4,930,386
2022-11-23	13.560	14.120	13.300	13.990	13.583	7,923,656
2022-11-22	13.200	14.290	13.150	13.570	13.175	5,705,109
2022-11-21	13.200	13.630	13.140	13.340	12.952	2,782,751
2022-11-18	13.440	13.470	13.190	13.190	12.806	2,473,552
2022-11-17	13.100	13.450	13.060	13.440	13.049	3,501,690
2022-11-16	13.080	13.160	12.940	13.060	12.680	1,528,090
2022-11-15	12.900	13.090	12.900	13.090	12.709	2,011,317
2022-11-14	12.900	13.030	12.710	12.920	12.544	1,527,047
2022-11-11	13.090	13.180	12.850	12.850	12.476	2,286,772
2022-11-10	12.860	12.910	12.780	12.860	12.486	1,605,535
2022-11-09	13.050	13.100	12.890	12.930	12.554	1,635,824
2022-11-08	12.900	13.090	12.770	13.060	12.680	1,680,028
2022-11-07	12.960	13.210	12.900	12.960	12.583	2,281,579
2022-11-04	13.030	13.030	12.850	13.000	12.622	1,891,744
2022-11-03	12.810	13.020	12.700	12.970	12.592	1,901,692

← NewerPage 16 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.