Henan Thinker Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	17.350	17.760	17.150	17.730	11.558	1,965,602
2022-05-09	17.400	17.720	17.260	17.550	11.440	2,041,456
2022-05-06	17.230	17.610	17.020	17.360	11.316	1,769,814
2022-05-05	17.410	17.740	17.250	17.580	11.460	2,600,372
2022-04-29	17.140	17.680	16.960	17.500	11.408	3,330,553
2022-04-28	17.170	17.550	17.020	17.140	11.173	4,328,226
2022-04-27	17.220	18.200	17.100	18.190	11.858	3,928,828
2022-04-26	17.000	17.370	16.700	16.810	10.958	2,036,139
2022-04-25	18.200	18.200	16.890	16.890	11.010	2,923,788
2022-04-22	18.440	18.610	18.200	18.380	11.981	1,328,251
2022-04-21	19.020	19.280	18.480	18.580	12.112	2,004,156
2022-04-20	19.340	19.420	18.920	18.920	12.333	1,189,402
2022-04-19	18.960	19.410	18.960	19.140	12.477	962,421
2022-04-18	18.710	19.180	18.350	19.040	12.412	1,521,940
2022-04-15	19.240	19.250	18.700	18.820	12.268	1,671,880
2022-04-14	19.110	19.380	19.060	19.240	12.542	1,130,304
2022-04-13	19.140	19.370	19.010	19.080	12.438	1,337,532
2022-04-12	19.000	19.400	18.660	19.380	12.633	2,316,706
2022-04-11	19.690	19.690	18.850	18.880	12.307	2,498,144
2022-04-08	20.220	20.360	19.510	19.640	12.803	2,661,027
2022-04-07	20.620	20.770	20.180	20.210	13.174	1,553,160
2022-04-06	20.630	20.920	20.390	20.820	13.572	1,693,969
2022-04-01	20.470	20.720	20.100	20.630	13.448	1,493,100
2022-03-31	20.400	20.720	20.200	20.510	13.370	1,709,762
2022-03-30	20.220	20.570	20.050	20.420	13.311	1,408,989
2022-03-29	20.740	20.740	20.100	20.170	13.148	1,824,495
2022-03-28	20.300	20.910	20.170	20.740	13.520	1,511,311
2022-03-25	20.880	20.960	20.540	20.550	13.396	1,595,062
2022-03-24	21.150	21.150	20.600	20.630	13.448	1,981,973
2022-03-23	21.410	21.420	21.000	21.080	13.741	2,191,707
2022-03-22	21.220	21.880	20.860	21.300	13.885	3,303,739
2022-03-21	20.800	21.210	20.610	20.900	13.624	1,953,868
2022-03-18	20.360	21.030	20.320	20.960	13.663	1,811,313
2022-03-17	20.600	21.050	20.410	20.470	13.344	2,855,318
2022-03-16	20.180	20.420	19.380	20.310	13.239	3,246,742
2022-03-15	21.180	21.300	19.900	19.900	12.972	4,470,300
2022-03-14	22.450	22.450	21.340	21.380	13.937	3,202,284
2022-03-11	21.810	22.500	21.530	22.450	14.634	3,074,969
2022-03-10	23.100	23.330	22.080	22.150	14.439	3,985,203
2022-03-09	23.390	23.520	21.750	22.740	14.824	4,066,356
2022-03-08	23.700	23.910	23.050	23.320	15.202	2,950,742
2022-03-07	23.650	24.000	23.510	23.700	15.449	2,425,003
2022-03-04	23.800	24.350	23.750	23.760	15.488	2,492,232
2022-03-03	24.240	24.830	23.900	24.010	15.651	3,531,488
2022-03-02	24.070	24.600	23.810	24.250	15.808	4,084,901
2022-03-01	23.480	24.260	23.200	24.090	15.704	5,238,682
2022-02-28	23.260	23.350	22.610	22.980	14.980	2,265,536
2022-02-25	23.320	23.650	23.160	23.210	15.130	2,328,956
2022-02-24	23.630	24.170	22.770	23.130	15.078	4,558,537
2022-02-23	23.620	23.800	23.460	23.670	15.430	2,803,381
2022-02-22	23.800	23.840	23.400	23.630	15.404	3,192,352
2022-02-21	22.650	24.000	22.650	23.900	15.580	5,245,038
2022-02-18	22.150	22.850	22.100	22.850	14.895	2,289,634
2022-02-17	22.840	22.990	22.330	22.390	14.595	2,374,408
2022-02-16	22.870	23.100	22.780	22.990	14.986	1,679,440
2022-02-15	22.730	23.030	22.580	22.790	14.856	1,505,477
2022-02-14	22.950	23.160	22.600	22.670	14.778	1,758,877
2022-02-11	23.350	23.500	22.870	23.020	15.006	2,353,908
2022-02-10	23.450	23.490	23.000	23.290	15.182	2,250,036
2022-02-09	22.980	23.540	22.730	23.470	15.299	3,106,334

← NewerPage 19 of 21 · 1,213 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.