Henan Thinker Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	13.250	13.370	12.580	12.810	12.437	2,960,213
2022-08-01	13.260	13.450	13.220	13.390	13.000	1,857,895
2022-07-29	13.520	13.620	13.340	13.370	12.981	1,637,215
2022-07-28	13.470	13.620	13.380	13.520	13.126	2,369,540
2022-07-27	13.360	13.440	13.300	13.420	13.029	1,725,819
2022-07-26	13.220	13.360	13.110	13.360	12.971	1,289,875
2022-07-25	13.400	13.560	13.200	13.280	12.893	1,354,891
2022-07-22	13.480	13.600	13.180	13.340	12.952	1,868,783
2022-07-21	13.540	13.650	13.450	13.470	13.078	1,504,052
2022-07-20	13.500	13.560	13.450	13.540	13.146	2,013,306
2022-07-19	13.410	13.550	13.240	13.440	13.049	1,826,030
2022-07-18	13.040	13.440	13.040	13.410	13.020	2,078,800
2022-07-15	13.200	13.380	13.030	13.030	12.651	1,286,726
2022-07-14	13.150	13.340	13.080	13.260	12.874	1,284,238
2022-07-13	12.830	13.170	12.820	13.140	12.757	1,199,293
2022-07-12	13.070	13.140	12.870	12.880	12.505	1,206,535
2022-07-11	13.190	13.190	13.000	13.130	12.748	1,035,214
2022-07-08	13.140	13.400	13.140	13.230	12.845	1,437,403
2022-07-07	13.050	13.240	13.010	13.180	12.796	1,126,065
2022-07-06	13.120	13.210	12.950	13.060	12.680	1,115,774
2022-07-05	13.380	13.410	13.030	13.160	12.777	1,532,120
2022-07-04	13.340	13.450	13.220	13.390	13.000	1,611,200
2022-07-01	13.370	13.490	13.280	13.350	12.961	1,468,611
2022-06-30	13.350	13.480	13.230	13.390	13.000	1,742,869
2022-06-29	13.460	13.520	13.270	13.270	12.884	2,305,993
2022-06-28	13.140	13.420	12.980	13.400	13.010	2,937,089
2022-06-27	13.030	13.090	12.920	13.080	12.699	1,593,445
2022-06-24	12.970	13.110	12.820	13.060	12.680	1,706,601
2022-06-23	12.840	12.930	12.640	12.920	12.544	1,623,524
2022-06-22	12.860	13.030	12.640	12.660	12.291	1,659,858
2022-06-21	13.070	13.100	12.790	12.950	12.573	2,077,644
2022-06-20	13.010	13.120	12.960	13.100	12.719	1,627,515
2022-06-17	12.940	13.050	12.750	12.960	12.583	1,955,290
2022-06-16	13.110	13.280	12.900	13.040	12.660	3,433,539
2022-06-15	13.200	13.350	13.110	13.110	12.728	2,778,847
2022-06-14	13.300	13.300	12.750	13.200	12.816	2,639,295
2022-06-13	13.350	13.410	13.130	13.360	12.971	2,034,565
2022-06-10	13.540	13.540	13.250	13.480	13.088	1,955,935
2022-06-09	19.950	19.950	19.610	19.790	12.901	3,462,303
2022-06-08	20.090	20.180	19.660	19.870	12.953	3,124,160
2022-06-07	19.930	20.060	19.670	19.940	12.998	2,881,104
2022-06-06	19.700	20.490	19.500	19.860	12.946	4,882,715
2022-06-02	18.760	19.220	18.510	19.160	12.490	3,270,978
2022-06-01	18.470	18.790	18.380	18.770	12.236	2,104,081
2022-05-31	18.360	18.550	18.200	18.470	12.040	1,710,352
2022-05-30	18.300	18.380	18.140	18.340	11.955	1,068,319
2022-05-27	18.420	18.510	18.150	18.260	11.903	1,262,340
2022-05-26	18.250	18.440	18.040	18.380	11.981	1,498,000
2022-05-25	17.890	18.190	17.890	18.190	11.858	1,674,492
2022-05-24	18.500	18.730	17.820	17.820	11.616	2,150,146
2022-05-23	18.200	18.580	18.150	18.560	12.099	1,938,056
2022-05-20	18.040	18.260	17.900	18.200	11.864	2,177,880
2022-05-19	17.800	18.040	17.710	18.040	11.760	1,379,140
2022-05-18	17.760	18.060	17.760	17.990	11.727	1,867,027
2022-05-17	17.680	17.830	17.530	17.780	11.590	1,438,297
2022-05-16	17.960	18.060	17.720	17.830	11.623	1,428,896
2022-05-13	17.930	18.000	17.650	17.840	11.629	1,683,085
2022-05-12	17.630	17.910	17.620	17.840	11.629	1,404,673
2022-05-11	17.760	18.090	17.680	17.730	11.558	2,412,534
2022-05-10	17.350	17.760	17.150	17.730	11.558	1,965,602

← NewerPage 18 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.