Henan Thinker Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	12.850	13.050	12.780	12.860	12.486	1,953,202
2022-11-01	12.690	12.880	12.680	12.810	12.437	1,739,807
2022-10-31	12.220	12.920	12.190	12.680	12.311	2,924,774
2022-10-28	12.830	12.830	12.140	12.220	11.864	2,153,921
2022-10-27	12.420	12.830	12.420	12.720	12.350	2,379,031
2022-10-26	12.320	12.630	12.230	12.560	12.194	2,076,231
2022-10-25	12.000	12.370	11.950	12.270	11.913	1,931,738
2022-10-24	12.210	12.450	12.000	12.060	11.709	1,646,258
2022-10-21	12.260	12.450	12.060	12.330	11.971	1,326,738
2022-10-20	12.130	12.310	12.020	12.220	11.864	1,237,952
2022-10-19	12.100	12.280	12.050	12.160	11.806	902,568
2022-10-18	12.300	12.300	12.150	12.190	11.835	790,901
2022-10-17	12.030	12.260	11.960	12.230	11.874	1,380,659
2022-10-14	12.000	12.170	11.950	12.030	11.680	1,484,842
2022-10-13	11.880	12.130	11.800	11.980	11.631	1,386,523
2022-10-12	11.200	11.910	11.200	11.890	11.544	1,696,871
2022-10-11	11.300	11.440	11.150	11.400	11.068	842,606
2022-10-10	11.560	11.610	11.230	11.300	10.971	1,232,861
2022-09-30	11.540	11.640	11.480	11.540	11.204	802,171
2022-09-29	11.770	11.820	11.470	11.540	11.204	1,038,344
2022-09-28	11.780	11.880	11.590	11.600	11.262	995,032
2022-09-27	11.660	11.840	11.590	11.840	11.495	939,072
2022-09-26	11.810	11.850	11.550	11.580	11.243	1,081,460
2022-09-23	12.050	12.080	11.780	11.860	11.515	955,584
2022-09-22	12.070	12.150	11.930	11.970	11.622	847,748
2022-09-21	11.930	12.150	11.720	12.080	11.728	1,046,999
2022-09-20	11.930	12.080	11.870	11.950	11.602	838,327
2022-09-19	12.250	12.250	11.750	11.930	11.583	1,969,972
2022-09-16	12.690	12.760	12.260	12.270	11.913	1,984,609
2022-09-15	12.950	13.000	12.580	12.700	12.330	1,443,736
2022-09-14	12.870	12.950	12.680	12.950	12.573	1,026,231
2022-09-13	12.960	13.060	12.910	12.940	12.563	1,351,464
2022-09-09	12.920	12.990	12.800	12.940	12.563	984,616
2022-09-08	12.930	12.980	12.830	12.890	12.515	729,864
2022-09-07	13.060	13.060	12.840	12.920	12.544	1,007,260
2022-09-06	13.000	13.040	12.830	13.040	12.660	1,394,917
2022-09-05	12.730	12.960	12.710	12.950	12.573	1,625,587
2022-09-02	12.690	12.790	12.560	12.760	12.388	1,226,080
2022-09-01	12.650	12.780	12.590	12.620	12.253	1,594,628
2022-08-31	12.860	12.940	12.660	12.660	12.291	1,620,796
2022-08-30	12.750	13.010	12.750	12.880	12.505	994,875
2022-08-29	12.590	12.910	12.510	12.850	12.476	1,438,135
2022-08-26	13.070	13.180	12.840	12.890	12.515	1,485,597
2022-08-25	13.130	13.230	12.870	13.060	12.680	1,595,136
2022-08-24	13.580	13.660	13.060	13.120	12.738	1,914,244
2022-08-23	13.510	13.590	13.460	13.580	13.185	1,130,504
2022-08-22	13.540	13.650	13.440	13.500	13.107	1,395,184
2022-08-19	13.700	13.940	13.550	13.560	13.165	1,866,373
2022-08-18	13.710	13.720	13.520	13.720	13.321	1,559,317
2022-08-17	13.720	13.720	13.500	13.700	13.301	1,752,808
2022-08-16	13.710	13.750	13.600	13.640	13.243	1,328,977
2022-08-15	13.760	13.780	13.560	13.680	13.282	1,551,544
2022-08-12	13.770	13.900	13.700	13.730	13.330	2,022,613
2022-08-11	13.870	13.880	13.660	13.810	13.408	2,173,889
2022-08-10	13.500	13.790	13.380	13.750	13.350	3,803,889
2022-08-09	13.460	13.560	13.330	13.490	13.097	1,800,297
2022-08-08	13.350	13.460	13.280	13.460	13.068	2,116,860
2022-08-05	13.230	13.400	13.060	13.390	13.000	2,215,132
2022-08-04	12.920	13.180	12.860	13.160	12.777	1,696,989
2022-08-03	12.790	13.230	12.790	12.900	12.524	2,573,050

← NewerPage 17 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.