Henan Thinker Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	22.130	22.570	22.060	22.550	22.550	6,332,878
2026-07-17	22.130	22.360	21.860	21.950	21.950	5,427,118
2026-07-16	22.200	22.400	21.970	22.130	22.130	3,454,025
2026-07-15	21.600	22.200	21.580	22.200	22.200	4,100,616
2026-07-14	21.830	21.840	21.510	21.730	21.730	3,090,255
2026-07-13	22.030	22.070	21.660	21.760	21.760	4,819,842
2026-07-10	21.810	22.200	21.480	21.970	21.970	3,187,618
2026-07-09	22.130	22.130	21.730	21.810	21.810	3,319,668
2026-07-08	21.930	22.180	21.700	22.130	22.130	3,326,887
2026-07-07	22.420	22.480	21.780	21.870	21.870	3,091,560
2026-07-06	22.030	22.420	21.880	22.370	22.370	3,923,408
2026-07-03	21.700	22.370	21.600	22.200	22.200	4,306,884
2026-07-02	21.530	21.840	21.480	21.600	21.600	3,131,188
2026-07-01	21.430	21.680	21.160	21.550	21.550	3,879,622
2026-06-30	21.000	21.480	20.930	21.360	21.360	2,590,060
2026-06-29	21.000	21.350	20.450	21.160	21.160	3,359,783
2026-06-26	21.010	21.390	20.680	21.180	21.180	4,047,822
2026-06-25	21.580	21.700	21.020	21.100	21.100	3,686,594
2026-06-24	22.110	22.250	21.500	21.620	21.620	3,303,688
2026-06-23	21.840	22.380	21.770	22.110	22.110	5,239,364
2026-06-22	21.220	21.800	20.780	21.770	21.770	4,968,741
2026-06-18	21.580	21.590	21.150	21.260	21.260	3,300,698
2026-06-17	21.670	21.870	21.550	21.590	21.590	2,766,438
2026-06-16	22.000	22.000	21.660	21.750	21.750	2,908,774
2026-06-15	21.800	22.060	21.760	21.920	21.920	3,567,622
2026-06-12	21.820	22.070	21.650	21.790	21.790	3,401,011
2026-06-11	22.050	22.090	21.460	21.710	21.710	3,106,586
2026-06-10	22.110	22.160	21.640	22.080	22.080	2,528,009
2026-06-09	22.120	22.270	21.920	22.160	22.160	2,771,073
2026-06-08	22.110	22.320	21.730	22.080	22.080	3,862,509
2026-06-05	22.240	22.520	22.000	22.310	22.310	2,763,857
2026-06-04	22.370	22.480	22.000	22.060	22.060	2,325,360
2026-06-03	22.570	22.720	22.300	22.380	22.380	3,079,112
2026-06-02	22.650	22.880	22.230	22.580	22.580	4,248,078
2026-06-01	22.160	22.640	21.910	22.530	22.530	5,505,350
2026-05-29	22.670	22.670	22.130	22.260	22.260	3,699,776
2026-05-28	22.850	22.850	22.100	22.440	22.440	4,883,614
2026-05-27	23.520	23.630	22.650	22.810	22.810	5,303,396
2026-05-26	23.760	23.860	23.310	23.570	23.570	3,435,968
2026-05-25	24.430	24.490	23.420	23.760	23.760	5,728,025
2026-05-22	24.430	24.650	24.300	24.410	24.410	2,892,460
2026-05-21	25.180	25.660	24.420	24.420	24.420	4,850,088
2026-05-20	25.700	25.700	25.330	25.570	25.046	3,857,740
2026-05-19	25.380	25.880	25.260	25.800	25.271	5,395,092
2026-05-18	25.840	25.850	24.600	25.390	24.869	10,676,090
2026-05-15	26.900	27.290	26.710	26.880	26.329	9,041,096
2026-05-14	26.730	27.270	26.500	26.780	26.780	8,611,860
2026-05-13	26.550	26.780	26.460	26.740	26.740	4,758,220
2026-05-12	26.780	26.800	26.370	26.420	26.420	4,156,180
2026-05-11	26.570	26.950	26.380	26.730	26.730	6,475,805
2026-05-08	26.590	26.820	26.400	26.550	26.550	5,248,152
2026-05-07	26.680	26.830	26.470	26.580	26.580	5,390,412
2026-05-06	26.260	26.980	26.020	26.700	26.700	10,646,702
2026-04-30	26.180	26.510	25.780	26.160	26.160	17,259,858
2026-04-29	24.960	26.160	24.960	26.160	26.160	16,969,788
2026-04-28	23.800	24.040	23.630	23.780	23.780	3,274,028
2026-04-27	23.880	24.060	23.780	24.020	24.020	2,227,852
2026-04-24	24.150	24.300	23.920	23.980	23.980	2,502,700
2026-04-23	24.480	24.560	24.230	24.260	24.260	2,672,400
2026-04-22	24.300	24.590	24.280	24.560	24.560	2,051,764

← NewerPage 2 of 3 · 121 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.