Henan Thinker Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	20.670	20.730	20.560	20.670	20.670	1,311,020
2026-10-19	20.390	20.750	20.290	20.730	20.730	2,431,103
2026-10-16	20.280	20.550	20.170	20.360	20.360	2,033,048
2026-10-15	20.490	20.490	20.050	20.100	20.100	2,559,354
2026-10-14	20.510	20.720	20.490	20.560	20.560	1,487,840
2026-10-13	20.800	20.820	20.470	20.610	20.610	2,606,200
2026-10-12	20.510	20.800	20.460	20.800	20.800	2,926,399
2026-10-09	20.480	20.640	20.210	20.510	20.510	2,652,138
2026-10-08	20.580	20.730	20.390	20.460	20.460	1,569,712
2026-09-30	20.520	20.620	20.450	20.590	20.590	1,138,605
2026-09-29	20.450	20.530	20.370	20.470	20.470	1,165,700
2026-09-28	20.670	20.750	20.350	20.480	20.480	2,174,022
2026-09-24	20.930	20.950	20.660	20.700	20.700	1,595,945
2026-09-23	21.000	21.050	20.940	20.940	20.940	1,326,300
2026-09-22	21.130	21.180	20.980	21.000	21.000	1,552,833
2026-09-21	21.020	21.190	20.950	21.050	21.050	1,979,793
2026-09-18	20.940	21.080	20.940	21.020	21.020	1,454,152
2026-09-17	20.910	21.100	20.850	20.880	20.880	1,430,062
2026-09-16	20.870	21.050	20.570	20.970	20.970	2,383,911
2026-09-15	21.200	21.220	20.870	20.970	20.970	1,656,948
2026-09-14	20.900	21.240	20.800	21.130	21.130	1,941,452
2026-09-11	21.120	21.150	20.730	20.910	20.910	3,051,800
2026-09-10	21.330	21.350	21.110	21.160	21.160	2,076,984
2026-09-09	21.540	21.550	21.280	21.330	21.330	1,818,100
2026-09-08	21.400	21.540	21.300	21.540	21.540	1,988,392
2026-09-07	21.400	21.460	21.310	21.340	21.340	1,774,650
2026-09-04	21.300	21.570	21.260	21.350	21.350	3,258,800
2026-09-03	21.280	21.370	21.170	21.200	21.200	2,277,148
2026-09-02	21.380	21.460	21.130	21.270	21.270	2,525,456
2026-09-01	21.370	21.580	21.330	21.450	21.450	2,764,284
2026-08-31	21.550	21.700	21.350	21.410	21.410	3,044,832
2026-08-28	21.590	21.610	21.500	21.560	21.560	1,890,630
2026-08-27	21.880	21.880	21.500	21.590	21.590	2,665,148
2026-08-26	21.600	21.950	21.550	21.700	21.700	3,392,652
2026-08-25	21.380	21.740	21.310	21.650	21.650	2,817,175
2026-08-24	21.180	21.480	21.080	21.400	21.400	3,003,576
2026-08-21	21.390	21.400	21.110	21.200	21.200	3,058,212
2026-08-20	21.560	21.720	21.370	21.420	21.420	3,295,511
2026-08-19	21.550	21.750	21.450	21.560	21.560	3,558,046
2026-08-18	21.600	21.650	21.430	21.550	21.550	2,428,272
2026-08-17	21.450	21.660	21.270	21.640	21.640	3,273,976
2026-08-14	21.850	21.950	21.460	21.500	21.500	4,733,680
2026-08-13	22.230	22.230	21.890	21.910	21.910	3,737,120
2026-08-12	21.960	22.150	21.910	22.070	22.070	3,089,554
2026-08-11	22.110	22.280	21.900	22.060	22.060	5,735,440
2026-08-10	21.810	22.380	21.810	22.100	22.100	8,747,033
2026-08-07	23.050	23.080	22.400	22.780	22.780	5,787,033
2026-08-06	23.300	23.400	22.910	23.130	23.130	4,167,316
2026-08-05	23.400	23.500	23.200	23.370	23.370	3,538,191
2026-08-04	23.500	23.620	23.100	23.400	23.400	5,145,544
2026-08-03	23.170	23.530	23.090	23.400	23.400	3,424,955
2026-07-31	23.010	23.290	22.900	23.160	23.160	4,305,277
2026-07-30	22.660	23.090	22.660	23.000	23.000	3,999,172
2026-07-29	22.350	22.770	22.260	22.730	22.730	5,149,187
2026-07-28	22.000	22.300	21.880	22.260	22.260	3,300,252
2026-07-27	21.640	22.150	21.610	22.040	22.040	3,534,500
2026-07-24	22.530	22.530	21.620	21.640	21.640	6,063,902
2026-07-23	22.150	22.610	22.150	22.550	22.550	3,333,653
2026-07-22	22.520	22.520	22.010	22.260	22.260	4,676,490
2026-07-21	22.410	22.880	22.360	22.560	22.560	5,760,258

Page 1 of 21 · 1,212 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.