Henan Thinker Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	28.260	28.550	28.160	28.250	28.250	4,317,059
2025-07-22	28.680	28.980	28.190	28.340	28.340	5,182,083
2025-07-21	28.740	28.920	28.480	28.700	28.700	3,628,340
2025-07-18	28.980	29.100	28.600	28.800	28.800	3,100,647
2025-07-17	29.460	29.500	28.790	28.990	28.990	4,118,276
2025-07-16	29.100	29.520	28.890	29.400	29.400	4,942,449
2025-07-15	29.200	29.550	28.680	29.060	29.060	8,454,867
2025-07-14	28.120	29.290	28.120	28.520	28.520	6,055,512
2025-07-11	28.480	28.610	27.940	28.130	28.130	5,019,464
2025-07-10	28.500	28.710	28.170	28.480	28.480	4,000,522
2025-07-09	28.800	29.090	28.360	28.440	28.440	4,776,293
2025-07-08	28.810	29.250	28.680	28.850	28.850	5,553,520
2025-07-07	27.390	29.110	27.280	28.810	28.810	9,083,629
2025-07-04	27.340	27.700	26.970	27.290	27.290	5,070,614
2025-07-03	26.900	27.590	26.900	27.500	27.500	5,737,171
2025-07-02	26.840	27.390	26.690	27.030	27.030	5,277,891
2025-07-01	26.480	26.860	26.200	26.840	26.840	4,067,959
2025-06-30	25.490	26.500	25.490	26.480	26.480	5,322,628
2025-06-27	25.640	25.880	25.460	25.490	25.490	3,174,311
2025-06-26	26.110	26.130	25.630	25.730	25.730	2,757,055
2025-06-25	25.560	26.090	25.400	26.030	26.030	4,470,230
2025-06-24	25.050	25.650	25.050	25.540	25.540	2,990,926
2025-06-23	24.900	25.220	24.760	25.120	25.120	2,749,348
2025-06-20	24.980	25.200	24.860	25.030	25.030	3,100,368
2025-06-19	25.560	25.660	24.910	25.070	25.070	4,063,099
2025-06-18	25.660	25.770	25.210	25.510	25.510	3,542,169
2025-06-17	25.820	25.940	25.480	25.600	25.600	4,251,046
2025-06-16	26.510	26.700	25.730	25.800	25.800	6,960,520
2025-06-13	27.200	27.650	26.250	26.740	26.740	11,187,315
2025-06-12	26.650	27.740	26.010	27.420	27.420	12,172,788
2025-06-11	27.660	27.880	27.380	27.830	27.830	7,119,765
2025-06-10	27.800	27.960	27.180	27.650	27.650	6,250,740
2025-06-09	28.020	28.040	27.550	27.820	27.820	6,627,559
2025-06-06	26.780	28.150	26.660	27.840	27.840	12,152,036
2025-06-05	26.300	26.720	26.080	26.700	26.700	3,925,668
2025-06-04	26.500	26.710	26.260	26.310	26.310	4,396,296
2025-06-03	26.360	26.970	26.140	26.580	26.580	5,264,312
2025-05-30	26.810	26.840	26.210	26.290	26.290	3,614,612
2025-05-29	26.580	27.240	26.370	26.830	26.830	5,726,240
2025-05-28	25.850	26.820	25.850	26.600	26.600	5,557,288
2025-05-27	27.050	27.180	25.800	25.860	25.860	7,804,863
2025-05-26	26.100	27.230	26.100	26.930	26.930	9,612,326
2025-05-23	26.400	26.880	26.000	26.070	26.070	7,317,072
2025-05-22	25.890	26.300	25.810	25.850	25.850	3,522,188
2025-05-21	25.930	26.060	25.600	25.960	25.960	3,200,452
2025-05-20	25.930	26.140	25.830	26.000	26.000	2,823,840
2025-05-19	25.870	25.980	25.500	25.940	25.940	3,495,216
2025-05-16	25.990	26.150	25.750	25.880	25.880	3,438,492
2025-05-15	26.300	26.300	25.740	26.030	26.030	4,183,931
2025-05-14	26.360	26.460	26.030	26.230	26.230	3,758,976
2025-05-13	26.300	26.480	26.030	26.390	26.390	4,531,216
2025-05-12	26.200	26.290	25.920	26.180	26.180	5,266,722
2025-05-09	26.030	26.320	25.550	26.080	26.080	5,069,659
2025-05-08	25.800	26.080	25.600	26.030	26.030	4,820,159
2025-05-07	26.000	26.080	25.510	25.820	25.820	6,308,430
2025-05-06	25.910	26.050	25.630	25.810	25.810	7,560,928
2025-04-30	25.250	25.810	24.670	25.750	25.750	10,406,559
2025-04-29	26.500	26.520	24.660	25.160	25.160	17,527,653
2025-04-28	26.730	27.280	26.510	26.590	26.590	5,907,918
2025-04-25	26.480	26.980	26.180	26.810	26.810	5,673,506

← NewerPage 6 of 21 · 1,217 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.