Henan Thinker Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	27.330	27.580	27.080	27.090	27.090	5,895,481
2026-01-15	27.590	27.750	27.180	27.340	27.340	6,106,070
2026-01-14	27.400	28.030	27.360	27.590	27.590	9,644,504
2026-01-13	27.680	27.770	27.330	27.410	27.410	8,065,329
2026-01-12	27.490	27.890	27.180	27.690	27.690	10,390,999
2026-01-09	27.000	27.630	26.900	27.490	27.490	10,515,064
2026-01-08	27.330	27.330	26.760	26.880	26.880	12,710,256
2026-01-07	27.830	28.270	26.350	27.440	27.440	17,168,851
2026-01-06	27.820	27.820	27.820	27.820	27.820	0
2026-01-05	27.820	27.820	27.820	27.820	27.820	0
2025-12-31	27.820	27.820	27.820	27.820	27.820	0
2025-12-30	27.820	27.820	27.820	27.820	27.820	0
2025-12-29	27.820	27.820	27.820	27.820	27.820	0
2025-12-26	27.950	28.380	27.630	27.820	27.820	5,664,561
2025-12-25	27.940	27.990	27.740	27.940	27.940	3,267,809
2025-12-24	27.600	27.950	27.360	27.940	27.940	4,536,746
2025-12-23	27.750	28.020	27.500	27.550	27.550	4,627,621
2025-12-22	27.850	27.950	27.680	27.750	27.750	4,655,825
2025-12-19	27.750	28.420	27.750	27.850	27.850	6,104,792
2025-12-18	27.620	28.250	27.500	27.700	27.700	4,547,384
2025-12-17	27.630	27.940	27.180	27.850	27.850	5,726,888
2025-12-16	27.980	27.980	27.480	27.590	27.590	5,478,944
2025-12-15	28.270	29.070	27.960	28.040	28.040	7,768,300
2025-12-12	28.880	29.660	28.610	28.830	28.830	8,168,806
2025-12-11	29.270	29.650	28.750	28.880	28.880	7,952,884
2025-12-10	28.600	29.600	28.180	29.270	29.270	11,492,928
2025-12-09	29.300	30.300	29.170	29.340	29.340	14,944,460
2025-12-08	31.090	31.090	29.040	29.340	29.340	22,767,369
2025-12-05	30.540	31.790	30.300	31.680	31.680	13,592,605
2025-12-04	29.650	30.600	29.520	30.490	30.490	11,886,031
2025-12-03	29.480	30.000	28.330	29.660	29.660	14,329,500
2025-12-02	27.530	29.780	27.420	29.660	29.660	19,727,569
2025-12-01	30.500	30.500	27.880	27.880	27.880	24,112,676
2025-11-28	30.180	31.070	28.900	30.980	30.980	16,205,557
2025-11-27	30.430	31.070	29.630	30.220	30.220	15,317,619
2025-11-26	28.920	30.860	28.870	30.560	30.560	20,332,175
2025-11-25	28.210	29.030	28.020	28.920	28.920	13,846,054
2025-11-24	26.490	28.580	26.360	28.180	28.180	13,694,820
2025-11-21	26.790	26.880	26.290	26.550	26.550	6,162,528
2025-11-20	27.060	27.100	26.630	26.690	26.690	4,036,624
2025-11-19	27.070	27.400	26.650	26.910	26.910	7,081,156
2025-11-18	26.090	27.150	26.090	27.070	27.070	11,198,501
2025-11-17	26.300	26.300	26.100	26.160	26.160	3,514,359
2025-11-14	26.250	26.550	26.150	26.340	26.340	4,813,744
2025-11-13	26.390	26.390	26.130	26.290	26.290	3,961,720
2025-11-12	26.160	26.410	26.050	26.380	26.380	4,154,626
2025-11-11	26.520	26.660	26.240	26.240	26.240	5,523,389
2025-11-10	26.840	27.070	26.400	26.520	26.520	7,699,605
2025-11-07	26.880	27.140	26.730	26.840	26.840	7,424,923
2025-11-06	26.360	27.490	26.130	27.190	27.190	15,643,391
2025-11-05	26.100	26.440	26.000	26.290	26.290	10,782,866
2025-11-04	26.800	27.200	25.920	26.350	26.350	18,107,711
2025-11-03	29.060	29.090	26.900	26.930	26.930	22,973,690
2025-10-31	30.020	30.940	29.880	29.880	29.880	12,207,988
2025-10-30	33.650	33.800	33.010	33.200	33.200	5,021,471
2025-10-29	33.000	33.890	32.850	33.650	33.650	4,888,591
2025-10-28	32.200	33.220	32.020	33.130	33.130	6,564,346
2025-10-27	32.310	32.640	32.020	32.200	32.200	3,464,460
2025-10-24	31.850	32.090	31.580	32.020	32.020	2,847,476
2025-10-23	31.500	31.680	30.670	31.580	31.580	4,192,676

← NewerPage 4 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.