Henan Thinker Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	22.680	22.960	22.120	22.890	14.921	2,795,857
2022-02-07	22.450	22.670	22.240	22.610	14.739	3,061,660
2022-01-28	21.620	22.300	21.550	22.030	14.361	2,297,824
2022-01-27	22.580	22.580	21.520	21.580	14.067	2,997,848
2022-01-26	22.150	22.590	21.830	22.490	14.661	2,856,980
2022-01-25	23.480	23.800	22.050	22.120	14.419	4,878,036
2022-01-24	23.340	23.960	23.330	23.740	15.475	3,575,842
2022-01-21	23.750	24.180	23.300	23.630	15.404	4,090,170
2022-01-20	25.020	25.020	23.780	23.860	15.554	4,548,656
2022-01-19	24.090	24.940	23.990	24.660	16.075	5,853,841
2022-01-18	25.100	25.230	24.010	24.020	15.658	9,651,860
2022-01-17	24.200	25.450	23.630	25.100	16.362	13,727,737
2022-01-14	22.880	23.260	22.570	23.140	15.084	2,182,322
2022-01-13	23.020	23.290	23.010	23.060	15.032	1,412,199
2022-01-12	23.200	23.480	23.040	23.090	15.052	1,630,958
2022-01-11	23.560	23.660	23.150	23.200	15.123	1,523,564
2022-01-10	23.150	23.800	23.010	23.450	15.286	1,640,455
2022-01-07	23.790	23.940	23.100	23.130	15.078	2,714,292
2022-01-06	23.380	23.830	23.200	23.800	15.515	3,425,980
2022-01-05	23.330	23.690	23.180	23.380	15.241	2,443,595
2022-01-04	23.000	23.620	22.900	23.530	15.338	3,661,756
2021-12-31	22.720	23.200	22.550	22.980	14.980	2,584,521
2021-12-30	22.660	22.920	22.530	22.870	14.908	2,063,684
2021-12-29	22.700	22.980	22.330	22.760	14.837	2,379,713
2021-12-28	21.720	23.500	21.630	22.800	14.863	4,887,454
2021-12-27	22.060	22.100	21.700	21.720	14.159	1,582,102
2021-12-24	22.170	22.750	22.060	22.080	14.393	2,171,675
2021-12-23	22.440	22.440	22.020	22.080	14.393	1,543,500
2021-12-22	22.490	22.720	22.320	22.350	14.569	1,335,712
2021-12-21	22.240	22.580	22.180	22.470	14.648	1,591,401
2021-12-20	22.300	22.780	22.280	22.300	14.537	2,142,756
2021-12-17	22.530	22.880	22.280	22.740	14.824	2,311,316
2021-12-16	22.500	22.650	22.260	22.550	14.700	1,947,115
2021-12-15	22.130	22.750	21.880	22.350	14.569	3,416,715
2021-12-14	21.610	22.340	21.380	22.090	14.400	2,376,124
2021-12-13	21.580	22.080	21.510	21.590	14.074	1,606,416
2021-12-10	21.780	21.820	21.560	21.580	14.067	1,290,979
2021-12-09	21.700	21.840	21.450	21.780	14.198	1,610,588
2021-12-08	21.650	21.800	21.470	21.610	14.087	1,402,759
2021-12-07	22.100	22.150	21.420	21.610	14.087	1,759,856
2021-12-06	21.960	22.080	21.560	21.570	14.061	2,431,395
2021-12-03	22.260	22.650	22.210	22.220	14.485	1,899,277
2021-12-02	22.380	22.570	22.150	22.260	14.511	1,879,976
2021-12-01	21.790	22.400	21.760	22.360	14.576	2,948,708
2021-11-30	21.270	22.070	21.230	21.860	14.250	2,817,789
2021-11-29	20.990	21.470	20.900	21.330	13.904	1,610,420
2021-11-26	21.300	21.320	20.830	21.170	13.800	1,873,410
2021-11-25	21.560	21.580	21.300	21.330	13.904	1,368,395
2021-11-24	21.550	21.600	21.260	21.460	13.989	1,355,466
2021-11-23	21.350	21.660	21.300	21.600	14.080	1,766,688
2021-11-22	21.340	21.480	21.210	21.400	13.950	1,903,452
2021-11-19	21.040	21.450	20.890	21.340	13.911	1,607,214
2021-11-18	21.410	21.430	21.010	21.010	13.696	1,534,526
2021-11-17	20.760	21.430	20.760	21.370	13.930	2,328,530
2021-11-16	21.000	21.190	20.700	20.860	13.598	1,819,207
2021-11-15	20.800	21.050	20.600	20.970	13.670	1,737,064
2021-11-12	20.430	20.840	20.290	20.840	13.585	1,943,390
2021-11-11	20.010	20.580	19.880	20.430	13.318	2,706,229
2021-11-10	20.180	20.250	19.980	20.160	13.142	1,569,930
2021-11-09	20.110	20.270	19.960	20.260	13.207	1,176,470

← NewerPage 20 of 21 · 1,218 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.