Henan Thinker Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	21.260	22.990	21.250	22.990	22.990	13,475,437
2024-10-25	21.040	21.380	20.950	21.210	21.210	6,662,977
2024-10-24	21.200	21.360	20.950	21.110	21.110	3,828,432
2024-10-23	21.330	21.770	21.100	21.210	21.210	5,561,962
2024-10-22	21.740	21.780	21.120	21.320	21.320	5,541,638
2024-10-21	21.810	22.100	21.460	21.740	21.740	7,878,694
2024-10-18	21.070	21.980	21.010	21.700	21.700	7,162,340
2024-10-17	21.150	21.630	21.140	21.180	21.180	4,163,304
2024-10-16	20.880	21.350	20.710	21.000	21.000	4,205,616
2024-10-15	21.600	21.990	21.170	21.170	21.170	5,490,771
2024-10-14	21.150	21.690	20.960	21.680	21.680	5,168,456
2024-10-11	21.990	21.990	20.810	21.150	21.150	6,292,684
2024-10-10	21.900	22.910	21.140	22.010	22.010	10,021,674
2024-10-09	22.710	22.870	21.430	21.460	21.460	12,737,618
2024-10-08	23.710	23.720	21.900	23.480	23.480	17,225,043
2024-09-30	20.860	21.850	20.160	21.560	21.560	13,850,443
2024-09-27	19.110	20.090	19.060	19.900	19.900	5,570,959
2024-09-26	18.300	18.970	18.220	18.940	18.940	5,791,761
2024-09-25	18.200	18.840	18.190	18.410	18.410	7,309,140
2024-09-24	17.790	18.340	17.380	18.160	18.160	7,407,992
2024-09-23	17.340	18.220	17.330	17.770	17.770	7,471,055
2024-09-20	17.350	17.450	17.080	17.180	17.180	2,479,813
2024-09-19	17.170	17.370	16.900	17.280	17.280	3,205,319
2024-09-18	17.000	17.140	16.620	17.020	17.020	2,782,541
2024-09-13	17.280	17.350	17.020	17.020	17.020	2,306,400
2024-09-12	17.330	17.670	17.290	17.300	17.300	2,704,100
2024-09-11	17.460	17.460	17.180	17.320	17.320	2,103,820
2024-09-10	17.200	17.580	17.010	17.500	17.500	3,124,430
2024-09-09	17.130	17.370	16.910	17.190	17.190	3,342,193
2024-09-06	17.720	17.750	17.100	17.120	17.120	3,175,548
2024-09-05	17.550	17.950	17.440	17.710	17.710	4,057,628
2024-09-04	17.310	17.690	17.260	17.550	17.550	3,577,872
2024-09-03	17.150	17.720	17.050	17.500	17.500	5,165,040
2024-09-02	18.050	18.150	17.200	17.200	17.200	8,173,930
2024-08-30	18.030	18.450	17.830	18.130	18.130	7,032,492
2024-08-29	17.550	18.200	17.550	18.040	18.040	4,397,712
2024-08-28	17.680	17.970	17.550	17.730	17.730	3,765,360
2024-08-27	18.190	18.240	17.750	17.780	17.780	4,276,160
2024-08-26	18.460	18.460	17.880	18.250	18.250	4,851,972
2024-08-23	18.690	19.100	18.400	18.540	18.540	5,988,724
2024-08-22	18.710	19.250	18.330	18.850	18.850	7,982,260
2024-08-21	19.330	19.650	18.510	18.750	18.750	11,557,832
2024-08-20	21.000	21.310	19.400	19.700	19.700	18,098,644
2024-08-19	20.860	21.810	20.500	21.410	21.410	21,045,784
2024-08-16	19.700	19.950	19.350	19.830	19.830	5,480,343
2024-08-15	19.570	20.180	19.280	19.780	19.780	7,371,373
2024-08-14	19.340	20.000	19.160	19.590	19.590	8,618,152
2024-08-13	18.860	19.400	18.860	19.350	19.350	5,014,792
2024-08-12	19.030	19.190	18.760	18.960	18.960	4,047,027
2024-08-09	19.360	19.860	19.190	19.200	19.200	4,244,888
2024-08-08	19.290	19.710	18.920	19.270	19.270	5,413,829
2024-08-07	19.580	19.840	19.370	19.550	19.550	5,729,393
2024-08-06	19.160	19.550	18.860	19.500	19.500	7,932,976
2024-08-05	19.820	20.000	18.830	18.900	18.900	10,945,176
2024-08-02	20.400	20.590	19.780	19.820	19.820	14,464,472
2024-08-01	19.780	21.560	19.780	20.730	20.730	22,024,922
2024-07-31	19.070	19.720	19.020	19.600	19.600	9,874,848
2024-07-30	19.800	19.960	19.040	19.180	19.180	12,289,475
2024-07-29	19.950	20.530	19.450	20.000	20.000	14,328,121
2024-07-26	18.770	20.300	18.770	20.010	20.010	18,961,346

← NewerPage 9 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.