Henan Thinker Automation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 23.020 | 23.470 | 22.910 | 23.070 | 23.070 | 4,695,407 |
| 2025-01-20 | 22.520 | 22.790 | 22.420 | 22.760 | 22.760 | 3,208,176 |
| 2025-01-17 | 22.240 | 22.480 | 21.960 | 22.370 | 22.370 | 2,677,724 |
| 2025-01-16 | 22.590 | 22.760 | 22.200 | 22.350 | 22.350 | 2,991,984 |
| 2025-01-15 | 22.640 | 23.150 | 22.300 | 22.430 | 22.430 | 4,831,124 |
| 2025-01-14 | 21.880 | 22.780 | 21.660 | 22.750 | 22.750 | 5,086,136 |
| 2025-01-13 | 21.600 | 22.020 | 21.380 | 21.740 | 21.740 | 2,958,168 |
| 2025-01-10 | 22.120 | 22.340 | 21.680 | 21.680 | 21.680 | 3,241,368 |
| 2025-01-09 | 22.080 | 22.500 | 22.000 | 22.110 | 22.110 | 3,870,232 |
| 2025-01-08 | 21.910 | 22.400 | 21.220 | 22.180 | 22.180 | 5,001,824 |
| 2025-01-07 | 21.980 | 22.150 | 21.440 | 22.000 | 22.000 | 4,697,084 |
| 2025-01-06 | 21.600 | 22.250 | 21.560 | 21.850 | 21.850 | 4,945,237 |
| 2025-01-03 | 22.500 | 22.880 | 21.550 | 21.620 | 21.620 | 6,684,256 |
| 2025-01-02 | 23.750 | 23.880 | 22.230 | 22.550 | 22.550 | 8,245,202 |
| 2024-12-31 | 24.880 | 25.040 | 23.780 | 23.780 | 23.780 | 8,524,829 |
| 2024-12-30 | 24.830 | 25.250 | 24.360 | 25.040 | 25.040 | 8,507,044 |
| 2024-12-27 | 24.340 | 25.100 | 24.140 | 24.850 | 24.850 | 10,062,671 |
| 2024-12-26 | 24.180 | 24.460 | 24.040 | 24.310 | 24.310 | 5,628,592 |
| 2024-12-25 | 24.650 | 24.650 | 23.900 | 24.340 | 24.340 | 6,776,144 |
| 2024-12-24 | 23.380 | 24.800 | 23.380 | 24.650 | 24.650 | 11,230,490 |
| 2024-12-23 | 23.560 | 23.920 | 23.120 | 23.250 | 23.250 | 5,133,672 |
| 2024-12-20 | 23.150 | 23.890 | 23.000 | 23.630 | 23.630 | 5,411,928 |
| 2024-12-19 | 22.460 | 23.350 | 22.410 | 23.170 | 23.170 | 4,585,060 |
| 2024-12-18 | 22.520 | 22.830 | 22.520 | 22.670 | 22.670 | 3,233,456 |
| 2024-12-17 | 22.880 | 23.300 | 22.580 | 22.650 | 22.650 | 4,325,926 |
| 2024-12-16 | 23.300 | 23.310 | 22.730 | 22.890 | 22.890 | 3,863,858 |
| 2024-12-13 | 23.410 | 23.570 | 23.150 | 23.170 | 23.170 | 5,927,588 |
| 2024-12-12 | 22.920 | 23.750 | 22.750 | 23.720 | 23.720 | 7,717,425 |
| 2024-12-11 | 22.580 | 23.000 | 22.500 | 22.820 | 22.820 | 3,558,940 |
| 2024-12-10 | 23.330 | 23.500 | 22.540 | 22.660 | 22.660 | 6,499,146 |
| 2024-12-09 | 23.300 | 23.320 | 22.610 | 22.690 | 22.690 | 4,732,746 |
| 2024-12-06 | 23.270 | 23.470 | 23.000 | 23.330 | 23.330 | 3,384,405 |
| 2024-12-05 | 23.020 | 23.420 | 23.000 | 23.150 | 23.150 | 2,977,800 |
| 2024-12-04 | 23.320 | 23.590 | 23.100 | 23.230 | 23.230 | 3,438,657 |
| 2024-12-03 | 23.850 | 23.850 | 23.270 | 23.410 | 23.410 | 3,892,712 |
| 2024-12-02 | 23.210 | 23.990 | 23.150 | 23.750 | 23.750 | 6,481,782 |
| 2024-11-29 | 22.720 | 23.500 | 22.640 | 23.090 | 23.090 | 4,736,256 |
| 2024-11-28 | 23.090 | 23.200 | 22.610 | 22.670 | 22.670 | 4,055,256 |
| 2024-11-27 | 22.580 | 23.070 | 22.060 | 23.070 | 23.070 | 5,429,924 |
| 2024-11-26 | 22.890 | 22.950 | 22.460 | 22.550 | 22.550 | 4,557,752 |
| 2024-11-25 | 23.320 | 23.500 | 22.510 | 22.880 | 22.880 | 7,014,927 |
| 2024-11-22 | 24.050 | 24.500 | 23.330 | 23.330 | 23.330 | 7,625,216 |
| 2024-11-21 | 24.120 | 24.230 | 23.690 | 23.970 | 23.970 | 4,305,352 |
| 2024-11-20 | 24.350 | 24.350 | 23.980 | 24.130 | 24.130 | 4,283,388 |
| 2024-11-19 | 23.720 | 24.350 | 23.720 | 24.310 | 24.310 | 4,353,876 |
| 2024-11-18 | 24.250 | 24.400 | 23.410 | 23.650 | 23.650 | 6,365,871 |
| 2024-11-15 | 24.790 | 25.190 | 24.290 | 24.300 | 24.300 | 5,106,931 |
| 2024-11-14 | 25.390 | 25.490 | 24.790 | 24.880 | 24.880 | 4,742,503 |
| 2024-11-13 | 25.080 | 25.590 | 24.910 | 25.520 | 25.520 | 5,152,888 |
| 2024-11-12 | 25.800 | 26.260 | 25.120 | 25.400 | 25.400 | 8,033,622 |
| 2024-11-11 | 25.290 | 26.080 | 25.210 | 25.930 | 25.930 | 8,481,784 |
| 2024-11-08 | 26.270 | 26.580 | 25.260 | 25.650 | 25.650 | 13,725,908 |
| 2024-11-07 | 26.620 | 26.620 | 25.830 | 26.250 | 26.250 | 10,755,007 |
| 2024-11-06 | 25.890 | 27.010 | 25.320 | 27.010 | 27.010 | 14,987,068 |
| 2024-11-05 | 25.550 | 26.270 | 25.220 | 25.810 | 25.810 | 13,740,393 |
| 2024-11-04 | 25.680 | 26.450 | 24.910 | 25.900 | 25.900 | 15,086,308 |
| 2024-11-01 | 24.300 | 26.620 | 23.810 | 25.760 | 25.760 | 20,296,236 |
| 2024-10-31 | 24.950 | 24.950 | 24.130 | 24.250 | 24.250 | 15,513,091 |
| 2024-10-30 | 23.700 | 25.240 | 23.630 | 25.000 | 25.000 | 17,736,698 |
| 2024-10-29 | 23.500 | 24.690 | 23.280 | 23.580 | 23.580 | 21,564,150 |
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.