Henan Thinker Automation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 26.640 | 26.790 | 26.140 | 26.480 | 26.480 | 7,463,070 |
| 2025-04-23 | 26.840 | 26.990 | 26.380 | 26.800 | 26.800 | 7,830,020 |
| 2025-04-22 | 26.410 | 27.300 | 26.380 | 26.790 | 26.790 | 10,465,147 |
| 2025-04-21 | 26.020 | 26.510 | 25.910 | 26.300 | 26.300 | 7,727,999 |
| 2025-04-18 | 25.960 | 26.660 | 25.800 | 26.080 | 26.080 | 10,979,506 |
| 2025-04-17 | 25.050 | 26.530 | 25.050 | 25.820 | 25.820 | 11,222,626 |
| 2025-04-16 | 25.010 | 26.080 | 24.970 | 25.310 | 25.310 | 12,372,653 |
| 2025-04-15 | 25.200 | 25.350 | 24.420 | 25.270 | 25.270 | 18,386,296 |
| 2025-04-14 | 24.000 | 25.110 | 24.000 | 25.110 | 25.110 | 9,772,868 |
| 2025-04-11 | 22.020 | 23.200 | 22.000 | 22.830 | 22.830 | 5,007,660 |
| 2025-04-10 | 22.550 | 22.800 | 22.280 | 22.300 | 22.300 | 4,946,297 |
| 2025-04-09 | 21.610 | 22.290 | 21.000 | 22.280 | 22.280 | 5,955,666 |
| 2025-04-08 | 21.020 | 22.480 | 21.020 | 21.900 | 21.900 | 7,905,488 |
| 2025-04-07 | 22.310 | 22.310 | 21.020 | 21.020 | 21.020 | 5,848,492 |
| 2025-04-03 | 23.450 | 23.860 | 23.270 | 23.360 | 23.360 | 2,946,032 |
| 2025-04-02 | 23.180 | 23.720 | 23.160 | 23.580 | 23.580 | 2,685,939 |
| 2025-04-01 | 23.300 | 23.680 | 23.280 | 23.320 | 23.320 | 2,832,528 |
| 2025-03-31 | 23.310 | 23.530 | 23.000 | 23.290 | 23.290 | 2,748,080 |
| 2025-03-28 | 23.500 | 23.700 | 23.370 | 23.380 | 23.380 | 1,958,989 |
| 2025-03-27 | 23.610 | 23.820 | 23.240 | 23.500 | 23.500 | 2,475,188 |
| 2025-03-26 | 23.510 | 23.990 | 23.500 | 23.700 | 23.700 | 2,986,528 |
| 2025-03-25 | 24.000 | 24.040 | 23.490 | 23.550 | 23.550 | 2,588,774 |
| 2025-03-24 | 23.800 | 23.990 | 23.320 | 23.800 | 23.800 | 4,265,170 |
| 2025-03-21 | 24.170 | 24.360 | 23.740 | 23.770 | 23.770 | 4,012,591 |
| 2025-03-20 | 24.750 | 24.750 | 24.260 | 24.300 | 24.300 | 3,866,533 |
| 2025-03-19 | 24.760 | 24.950 | 24.570 | 24.680 | 24.680 | 3,004,237 |
| 2025-03-18 | 24.580 | 24.990 | 24.520 | 24.850 | 24.850 | 3,209,636 |
| 2025-03-17 | 24.870 | 24.870 | 24.470 | 24.580 | 24.580 | 3,960,564 |
| 2025-03-14 | 24.430 | 24.970 | 24.380 | 24.870 | 24.870 | 3,909,951 |
| 2025-03-13 | 24.960 | 25.300 | 24.180 | 24.610 | 24.610 | 4,431,920 |
| 2025-03-12 | 24.500 | 25.150 | 24.290 | 24.780 | 24.780 | 5,127,739 |
| 2025-03-11 | 24.300 | 24.570 | 24.090 | 24.390 | 24.390 | 4,544,530 |
| 2025-03-10 | 25.160 | 25.160 | 24.420 | 24.580 | 24.580 | 5,153,829 |
| 2025-03-07 | 25.170 | 25.370 | 24.930 | 25.150 | 25.150 | 5,743,559 |
| 2025-03-06 | 25.350 | 25.750 | 24.880 | 25.390 | 25.390 | 9,800,143 |
| 2025-03-05 | 25.000 | 25.200 | 24.710 | 24.880 | 24.880 | 4,577,320 |
| 2025-03-04 | 24.610 | 25.380 | 24.530 | 25.080 | 25.080 | 7,781,446 |
| 2025-03-03 | 24.200 | 25.020 | 23.680 | 24.860 | 24.860 | 9,653,856 |
| 2025-02-28 | 24.430 | 24.700 | 23.930 | 24.020 | 24.020 | 5,981,477 |
| 2025-02-27 | 24.950 | 24.980 | 24.280 | 24.770 | 24.770 | 5,600,436 |
| 2025-02-26 | 24.840 | 25.200 | 24.570 | 24.950 | 24.950 | 7,878,075 |
| 2025-02-25 | 24.480 | 24.940 | 24.210 | 24.590 | 24.590 | 6,854,426 |
| 2025-02-24 | 24.580 | 25.030 | 24.240 | 24.630 | 24.630 | 7,692,264 |
| 2025-02-21 | 23.770 | 24.660 | 23.640 | 24.550 | 24.550 | 9,354,580 |
| 2025-02-20 | 23.350 | 23.660 | 23.250 | 23.630 | 23.630 | 3,872,340 |
| 2025-02-19 | 23.120 | 23.600 | 23.010 | 23.450 | 23.450 | 4,273,608 |
| 2025-02-18 | 23.760 | 23.830 | 22.970 | 23.120 | 23.120 | 5,496,565 |
| 2025-02-17 | 23.950 | 24.120 | 23.600 | 23.850 | 23.850 | 5,169,606 |
| 2025-02-14 | 23.440 | 24.020 | 23.280 | 23.750 | 23.750 | 6,117,194 |
| 2025-02-13 | 23.880 | 24.140 | 23.440 | 23.450 | 23.450 | 4,966,445 |
| 2025-02-12 | 23.960 | 24.160 | 23.800 | 23.980 | 23.980 | 4,669,160 |
| 2025-02-11 | 23.950 | 24.180 | 23.610 | 24.110 | 24.110 | 6,594,238 |
| 2025-02-10 | 24.160 | 24.230 | 23.680 | 23.910 | 23.910 | 6,889,916 |
| 2025-02-07 | 24.280 | 24.660 | 23.880 | 24.110 | 24.110 | 7,534,033 |
| 2025-02-06 | 23.240 | 24.170 | 23.230 | 24.150 | 24.150 | 7,066,178 |
| 2025-02-05 | 23.740 | 23.840 | 23.230 | 23.410 | 23.410 | 5,442,397 |
| 2025-01-27 | 23.880 | 24.220 | 23.610 | 23.610 | 23.610 | 4,863,468 |
| 2025-01-24 | 23.210 | 24.080 | 23.160 | 23.850 | 23.850 | 5,876,757 |
| 2025-01-23 | 23.830 | 23.830 | 22.940 | 23.360 | 23.360 | 7,518,634 |
| 2025-01-22 | 22.920 | 23.260 | 22.840 | 23.000 | 23.000 | 3,133,276 |
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.