Canada markets close in 1 hour 27 minutes

Shenzhen H&T Intelligent Control Co.Ltd (002402.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
11.61-0.12 (-1.02%)
At close: 03:04PM CST
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 202411.7211.8711.5411.6111.6115,380,350
May 14, 202411.5411.8311.4411.7311.7317,303,642
May 13, 202411.5511.6511.3311.5311.5313,957,959
May 10, 202411.8311.8611.5311.6011.6015,396,669
May 09, 202411.6411.8211.6111.8111.8119,310,297
May 09, 20240.150711 Dividend
May 08, 202412.0712.0811.8011.8111.6613,447,249
May 07, 202412.0612.1712.0012.1011.9512,758,234
May 06, 202412.1712.2912.0112.0911.9422,650,603
Apr 30, 202412.0512.1311.9612.0711.9215,208,622
Apr 29, 202411.8312.1511.8112.1011.9523,884,186
Apr 26, 202411.6611.8711.6411.8511.7016,608,356
Apr 25, 202411.5011.7511.4611.6711.5215,608,700
Apr 24, 202411.3411.5911.3311.5611.4115,677,900
Apr 23, 202411.0511.5511.0111.4111.2621,077,193
Apr 22, 202411.0811.2910.7511.2111.0722,376,041
Apr 19, 202411.2011.5511.1911.4511.3017,594,202
Apr 18, 202411.2211.4711.0811.3111.1715,990,826
Apr 17, 202410.6911.3310.6911.3211.1819,224,920
Apr 16, 202411.0811.0910.4710.5010.3720,971,845
Apr 15, 202411.2511.4110.8911.0710.9320,072,248
Apr 12, 202411.2111.4211.1711.2011.0611,712,916
Apr 11, 202411.1011.3511.0811.1811.0411,470,650
Apr 10, 202411.4811.4911.1111.2011.0615,059,780
Apr 09, 202411.3411.5511.2511.5111.3611,660,602
Apr 08, 202411.6211.6211.3011.3011.1616,267,205
Apr 03, 202411.6211.7311.2811.6211.4721,968,121
Apr 02, 202411.9512.0011.5411.6011.4530,550,368
Apr 01, 202412.2212.2511.5012.0611.9147,724,030
Mar 29, 202412.4112.5612.2112.6812.528,349,207
Mar 28, 202412.1412.6512.1212.4112.2517,008,300
Mar 27, 202412.6912.6912.0612.0911.9412,947,193
Mar 26, 202412.8012.9312.4712.6412.4815,788,259
Mar 25, 202413.2013.2912.7712.8012.6415,803,166
Mar 22, 202413.3413.4313.1513.2113.0414,419,060
Mar 21, 202413.4713.6013.3613.4013.2310,917,415
Mar 20, 202413.3813.5013.3313.4713.3013,925,572
Mar 19, 202413.7013.7113.3813.3813.2120,483,872
Mar 18, 202413.3513.7413.3413.6313.4626,036,879
Mar 15, 202412.9513.1012.8613.0712.9012,992,966
Mar 14, 202412.9713.3612.8613.0212.8517,316,372
Mar 13, 202412.9113.1912.9013.0712.9022,078,832
Mar 12, 202412.9012.9812.7512.9312.7618,343,761
Mar 11, 202412.9513.1512.8313.0012.8327,892,864
Mar 08, 202412.2513.0012.2512.8912.7331,279,712
Mar 07, 202412.4612.6712.2212.2312.0716,276,000
Mar 06, 202412.3012.5812.1812.4312.2711,237,200
Mar 05, 202412.5712.6112.3012.4012.2415,942,322
Mar 04, 202412.7012.8212.4212.6112.4515,950,400
Mar 01, 202412.5712.6812.4012.6212.4615,853,666
Feb 29, 202411.7912.5111.7812.5112.3519,644,270
Feb 28, 202412.6812.8711.8911.9411.7923,461,891
Feb 27, 202412.1212.6712.0812.6712.5115,620,495
Feb 26, 202412.2412.3912.1112.2312.0715,371,521
Feb 23, 202412.1012.1711.9212.1411.9917,327,036
Feb 22, 202411.9912.3011.8112.1011.9524,167,932
Feb 21, 202411.6011.9511.4511.5511.4021,278,858
Feb 20, 202411.2511.8511.1711.8111.6629,503,026
Feb 19, 202411.1511.4010.9411.3311.1932,413,045
Feb 08, 202411.3911.5811.0111.1310.9948,558,804
Feb 07, 202410.0810.7510.0810.7510.6116,275,208
Feb 06, 20248.919.778.879.779.6527,188,114
Feb 05, 20249.759.758.848.888.7726,774,522
Feb 02, 202410.3410.479.499.829.6922,682,220
Feb 01, 202410.1810.509.9610.3410.2115,648,621
Jan 31, 202410.7010.8510.1410.2010.0716,737,722
Jan 30, 202411.2111.3810.8310.8610.727,923,871
Jan 29, 202411.9311.9911.2311.2911.1511,100,293
Jan 26, 202411.9212.0311.7911.8111.668,147,500
Jan 25, 202411.4012.0411.3711.9911.8413,386,069
Jan 24, 202411.7011.8011.1011.5011.3515,869,664
Jan 23, 202411.5311.7411.3111.5811.4311,398,650
Jan 22, 202412.3212.3811.4411.5411.3918,492,754
Jan 19, 202412.4712.5912.3012.3212.166,536,403
Jan 18, 202412.4812.6812.1012.4712.3112,258,300
Jan 17, 202413.0713.1012.5212.5312.3712,060,660
Jan 16, 202413.1613.2512.9113.1112.947,916,910
Jan 15, 202413.1513.3712.9213.1612.999,162,600
Jan 12, 202413.2513.3913.1113.1412.976,893,600
Jan 11, 202413.1213.3813.0013.3313.1610,614,700
Jan 10, 202412.9913.2612.5713.1012.9318,730,803
Jan 09, 202413.5013.5813.0313.0812.9114,221,998
Jan 08, 202413.8214.0013.4613.4713.3011,264,600
Jan 05, 202414.1414.2713.8413.9313.758,940,243
Jan 04, 202414.2214.2814.0514.1513.978,359,355
Jan 03, 202414.2214.5414.1314.2414.0614,342,193
Jan 02, 202414.3014.4314.2114.3014.1212,126,817
Dec 29, 202314.1114.3014.0714.2914.119,247,152
Dec 28, 202313.7614.1913.6514.1213.9410,608,988
Dec 27, 202313.6913.8613.5713.7713.597,965,377
Dec 26, 202313.9113.9313.4613.6013.438,582,036
Dec 25, 202313.7814.0113.7813.9613.788,113,535
Dec 22, 202313.7913.9913.6813.8513.6712,558,070
Dec 21, 202313.7013.9713.5513.7813.608,980,849
Dec 20, 202314.0514.1013.7513.8113.636,725,100
Dec 19, 202313.9214.0813.8413.9813.806,403,581
Dec 18, 202314.2114.2413.9113.9713.7913,284,602
Dec 15, 202314.1014.4413.9214.2814.1018,266,887
Dec 14, 202314.1014.2314.0114.0313.8511,690,031
Dec 13, 202314.2314.2714.0014.0313.8513,641,243
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...