Henan Thinker Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	31.560	31.780	31.400	31.510	31.510	1,972,336
2025-10-21	31.290	31.840	31.290	31.730	31.730	2,997,376
2025-10-20	31.750	32.050	30.920	31.220	31.220	4,946,512
2025-10-17	32.680	32.820	31.330	31.420	31.420	5,419,140
2025-10-16	32.990	33.310	32.490	32.690	32.690	3,732,216
2025-10-15	32.200	33.300	32.160	33.230	33.230	4,993,694
2025-10-14	33.000	33.500	31.960	32.130	32.130	5,375,496
2025-10-13	32.160	33.150	32.010	32.880	32.880	5,627,385
2025-10-10	33.150	34.170	32.960	33.510	33.510	6,704,060
2025-10-09	33.700	33.780	32.920	33.310	33.310	4,962,060
2025-09-30	32.980	33.840	32.910	33.500	33.500	4,129,690
2025-09-29	33.360	33.500	32.800	33.000	33.000	5,619,185
2025-09-26	33.100	33.790	32.810	33.400	33.400	5,614,964
2025-09-25	33.610	33.900	33.110	33.110	33.110	4,645,344
2025-09-24	32.200	33.920	31.990	33.610	33.610	7,537,806
2025-09-23	32.190	32.550	31.320	32.330	32.330	5,703,416
2025-09-22	32.640	32.780	32.120	32.380	32.380	3,417,500
2025-09-19	32.450	33.090	32.420	32.640	32.640	4,295,556
2025-09-18	33.270	33.570	32.150	32.420	32.420	6,846,185
2025-09-17	32.900	33.450	32.730	33.180	33.180	4,815,776
2025-09-16	32.300	32.940	32.240	32.940	32.940	4,499,544
2025-09-15	32.460	32.880	32.050	32.590	32.590	5,214,538
2025-09-12	32.990	33.100	32.200	32.440	32.440	6,020,051
2025-09-11	32.400	32.940	32.190	32.910	32.910	5,842,126
2025-09-10	32.570	33.280	31.940	32.400	32.400	7,467,579
2025-09-09	34.260	34.280	32.400	32.570	32.570	8,982,243
2025-09-08	35.720	36.680	35.700	36.390	36.390	10,904,258
2025-09-05	35.080	35.950	34.920	35.800	35.800	8,443,615
2025-09-04	35.720	35.950	34.250	35.080	35.080	8,911,739
2025-09-03	36.290	36.700	35.380	35.560	35.560	8,893,415
2025-09-02	37.000	37.260	35.580	35.800	35.800	13,146,687
2025-09-01	34.830	37.540	34.000	37.160	37.160	20,134,589
2025-08-29	32.820	34.250	32.820	34.140	34.140	12,276,109
2025-08-28	32.730	32.990	32.010	32.900	32.900	7,333,583
2025-08-27	33.430	33.550	32.650	32.750	32.750	7,532,023
2025-08-26	33.360	33.530	33.220	33.360	33.360	6,244,209
2025-08-25	34.010	34.330	33.220	33.340	33.340	11,448,360
2025-08-22	33.590	33.840	33.520	33.840	33.840	5,289,907
2025-08-21	33.800	33.960	33.490	33.690	33.690	6,318,892
2025-08-20	33.310	33.680	33.080	33.680	33.680	6,932,715
2025-08-19	33.780	33.800	33.020	33.130	33.130	8,060,249
2025-08-18	33.950	34.250	33.570	33.680	33.680	8,654,532
2025-08-15	33.780	34.140	33.470	34.050	34.050	7,209,868
2025-08-14	34.480	34.540	33.500	33.510	33.510	8,027,265
2025-08-13	34.380	34.640	34.020	34.180	34.180	9,246,654
2025-08-12	34.210	35.060	34.050	34.370	34.370	9,551,329
2025-08-11	35.000	35.470	33.980	34.190	34.190	14,010,305
2025-08-08	33.350	35.020	33.070	34.630	34.630	16,834,164
2025-08-07	33.980	34.730	32.680	33.420	33.420	25,078,722
2025-08-06	31.450	32.780	31.270	32.780	32.780	11,361,087
2025-08-05	29.850	30.010	29.610	29.800	29.800	4,217,361
2025-08-04	29.160	30.140	29.010	29.850	29.850	7,677,116
2025-08-01	29.220	29.220	28.700	29.140	29.140	3,564,848
2025-07-31	29.330	29.760	28.930	28.940	28.940	4,617,368
2025-07-30	29.200	29.440	28.850	29.330	29.330	3,862,711
2025-07-29	29.500	29.630	28.920	29.280	29.280	4,299,717
2025-07-28	29.270	29.820	29.060	29.540	29.540	6,071,712
2025-07-25	28.510	29.390	28.450	29.170	29.170	6,291,426
2025-07-24	28.280	28.530	28.130	28.450	28.450	4,015,908
2025-07-23	28.260	28.550	28.160	28.250	28.250	4,317,059

← NewerPage 5 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.