Henan Thinker Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	24.570	24.620	24.300	24.440	24.440	2,208,272
2026-04-20	24.460	24.730	24.410	24.610	24.610	2,963,584
2026-04-17	24.280	24.540	24.170	24.480	24.480	3,427,436
2026-04-16	24.280	24.360	24.160	24.340	24.340	3,283,246
2026-04-15	24.450	24.450	24.210	24.290	24.290	3,100,052
2026-04-14	24.680	24.720	24.040	24.350	24.350	5,579,805
2026-04-13	25.160	25.300	24.400	24.570	24.570	8,362,353
2026-04-10	25.720	26.170	25.720	26.080	26.080	3,488,292
2026-04-09	25.900	25.980	25.590	25.620	25.620	2,355,846
2026-04-08	25.910	26.050	25.800	26.020	26.020	3,547,495
2026-04-07	25.530	25.770	25.310	25.400	25.400	1,734,996
2026-04-03	25.820	25.930	25.490	25.530	25.530	1,742,470
2026-04-02	25.730	25.940	25.700	25.820	25.820	2,094,584
2026-04-01	26.080	26.140	25.720	25.880	25.880	2,300,328
2026-03-31	25.630	26.150	25.580	25.810	25.810	3,274,276
2026-03-30	25.010	25.880	24.910	25.650	25.650	3,031,157
2026-03-27	24.750	25.250	24.500	25.210	25.210	2,374,689
2026-03-26	24.790	24.910	24.590	24.710	24.710	1,874,210
2026-03-25	24.420	24.840	24.420	24.770	24.770	2,246,435
2026-03-24	24.210	24.370	23.900	24.340	24.340	2,891,100
2026-03-23	25.000	25.060	23.750	23.870	23.870	6,076,732
2026-03-20	25.760	25.900	25.420	25.450	25.450	3,461,320
2026-03-19	26.420	26.420	25.700	25.750	25.750	3,898,753
2026-03-18	26.660	26.700	26.180	26.330	26.330	3,954,167
2026-03-17	26.250	27.180	26.180	26.630	26.630	6,677,599
2026-03-16	26.180	26.280	25.990	26.250	26.250	2,360,300
2026-03-13	26.000	26.400	26.000	26.200	26.200	2,961,352
2026-03-12	26.260	26.370	26.010	26.130	26.130	2,310,400
2026-03-11	26.540	26.540	26.260	26.330	26.330	2,953,484
2026-03-10	26.090	26.550	26.000	26.550	26.550	3,120,945
2026-03-09	26.220	26.220	25.720	25.990	25.990	3,171,965
2026-03-06	25.800	26.290	25.780	26.220	26.220	2,129,435
2026-03-05	25.620	26.090	25.620	25.960	25.960	3,203,883
2026-03-04	25.900	26.090	25.320	25.450	25.450	5,058,188
2026-03-03	26.820	26.980	25.890	26.000	26.000	6,035,239
2026-03-02	26.880	27.020	26.550	26.790	26.790	5,066,538
2026-02-27	27.010	27.080	26.850	27.030	27.030	2,584,293
2026-02-26	26.850	27.090	26.700	27.010	27.010	4,153,494
2026-02-25	26.970	26.980	26.720	26.770	26.770	3,929,031
2026-02-24	26.760	26.900	26.580	26.860	26.860	3,301,077
2026-02-13	26.690	26.800	26.490	26.540	26.540	2,604,435
2026-02-12	26.830	26.890	26.500	26.680	26.680	3,718,991
2026-02-11	26.560	26.980	26.450	26.800	26.800	4,062,293
2026-02-10	26.460	26.570	26.290	26.520	26.520	2,589,725
2026-02-09	26.300	26.420	26.150	26.410	26.410	3,604,688
2026-02-06	26.120	26.270	25.780	26.080	26.080	4,012,187
2026-02-05	26.000	26.650	25.950	26.310	26.310	4,136,124
2026-02-04	26.300	26.330	25.890	26.130	26.130	3,498,228
2026-02-03	26.000	26.040	25.670	26.040	26.040	3,681,529
2026-02-02	26.100	26.340	25.750	25.750	25.750	5,291,972
2026-01-30	26.100	26.400	25.900	26.320	26.320	5,582,824
2026-01-29	26.580	26.660	26.080	26.220	26.220	6,296,142
2026-01-28	27.300	27.310	26.620	26.700	26.700	7,688,496
2026-01-27	27.330	27.580	26.950	27.300	27.300	7,261,440
2026-01-26	27.300	27.920	27.110	27.330	27.330	8,511,903
2026-01-23	26.930	27.350	26.900	27.240	27.240	5,739,300
2026-01-22	26.960	27.170	26.870	26.950	26.950	3,981,980
2026-01-21	26.580	27.110	26.580	27.040	27.040	4,613,160
2026-01-20	27.180	27.280	26.630	26.790	26.790	7,011,105
2026-01-19	27.000	27.450	26.990	27.180	27.180	4,731,349

← NewerPage 3 of 21 · 1,216 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.