Zhejiang Chunhui Intelligent Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	23.320	24.740	19.360	24.720	24.720	19,165,370
2026-07-20	27.370	27.580	22.200	22.860	22.860	17,543,630
2026-07-17	30.060	30.250	26.640	26.830	26.830	11,189,173
2026-07-16	32.340	33.250	30.000	30.550	30.550	9,371,446
2026-07-15	34.530	34.630	32.200	32.680	32.680	8,575,066
2026-07-14	35.510	35.920	32.140	33.930	33.930	9,811,594
2026-07-13	41.250	41.480	34.990	35.180	35.180	15,608,864
2026-07-10	45.450	45.970	41.980	41.980	41.980	11,429,500
2026-07-09	42.750	45.770	41.600	45.410	45.410	9,453,810
2026-07-08	46.800	46.900	41.960	42.440	42.440	11,189,050
2026-07-07	50.680	50.990	45.770	46.460	46.460	15,493,765
2026-07-06	47.660	51.990	47.500	50.420	50.420	16,901,115
2026-07-03	45.100	48.880	44.270	46.300	46.300	13,117,755
2026-07-02	44.430	48.860	43.560	44.850	44.850	21,247,540
2026-07-01	50.020	53.940	45.660	47.000	47.000	32,680,545
2026-06-30	44.930	46.000	43.920	44.950	44.950	8,622,200
2026-06-29	45.250	45.750	42.410	44.250	44.250	12,599,517
2026-06-26	47.030	47.740	44.780	45.030	45.030	10,487,200
2026-06-25	45.150	49.300	44.850	47.400	47.400	16,137,655
2026-06-24	45.000	45.300	42.500	44.820	44.820	12,372,521
2026-06-23	46.010	47.450	44.820	45.300	45.300	15,938,220
2026-06-22	41.870	45.940	41.410	45.690	45.690	23,636,584
2026-06-18	34.220	41.400	34.100	41.400	41.400	22,010,949
2026-06-17	35.580	36.120	33.680	34.500	34.500	8,686,936
2026-06-16	36.000	36.000	34.890	35.310	35.310	5,964,038
2026-06-15	31.300	35.000	31.300	34.990	34.990	9,569,962
2026-06-12	32.870	33.750	31.010	31.070	31.070	8,330,321
2026-06-11	33.390	33.890	31.880	32.180	32.180	7,726,328
2026-06-10	34.200	34.480	33.000	33.990	33.990	6,736,788
2026-06-09	35.960	36.200	34.050	34.780	34.780	6,976,565
2026-06-08	36.500	37.600	34.480	35.250	35.250	10,029,727
2026-06-05	38.870	41.500	38.010	38.410	38.410	11,606,640
2026-06-04	37.390	39.260	36.500	39.180	39.180	8,453,159
2026-06-03	37.810	39.250	37.000	38.180	38.180	9,460,145
2026-06-02	38.910	39.710	36.890	37.720	37.720	8,782,754
2026-06-01	38.300	40.880	38.000	39.360	39.360	9,429,597
2026-05-29	39.690	41.770	38.000	38.220	38.220	10,560,770
2026-05-28	39.260	40.720	38.660	40.010	40.010	8,441,627
2026-05-27	40.000	41.860	39.590	39.750	39.620	10,523,425
2026-05-26	41.130	43.500	40.010	40.460	40.328	16,054,027
2026-05-25	42.940	43.860	40.180	41.380	41.245	15,101,381
2026-05-22	37.700	40.970	36.560	40.110	39.979	19,843,702
2026-05-21	39.140	40.500	35.500	35.880	35.763	14,114,780
2026-05-20	37.500	38.970	37.200	38.750	38.623	8,916,951
2026-05-19	37.690	38.660	36.990	37.850	37.726	9,754,205
2026-05-18	38.670	38.950	36.650	37.690	37.567	14,162,096
2026-05-15	38.850	39.750	38.010	38.820	38.693	15,582,253
2026-05-14	40.000	40.080	38.010	38.400	38.274	14,566,856
2026-05-13	35.230	40.200	35.230	38.920	38.793	23,302,796
2026-05-12	36.000	38.380	35.250	36.330	36.211	22,270,609
2026-05-11	36.020	36.500	33.850	34.290	34.178	30,572,483
2026-05-08	31.000	33.000	30.780	32.750	32.643	17,686,235
2026-05-07	29.730	32.350	29.730	31.360	31.257	15,585,208
2026-05-06	28.800	30.250	28.250	29.410	29.314	11,853,728
2026-04-30	29.510	29.510	28.070	28.440	28.347	10,223,715
2026-04-29	28.960	29.950	28.080	29.230	29.134	14,138,932
2026-04-28	28.880	28.960	27.550	28.540	28.447	8,447,902
2026-04-27	28.890	29.300	28.400	28.850	28.756	4,982,791
2026-04-24	29.250	29.640	28.620	29.080	28.985	6,861,563
2026-04-23	30.010	30.610	29.100	29.540	29.443	7,335,948

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.1300 CNY
2025-05-30	0.1200 CNY
2024-05-30	0.1200 CNY
2023-05-30	0.1500 CNY
2022-05-31	0.1650 CNY
2021-06-17	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.