Zhejiang Chunhui Intelligent Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	30.010	30.610	29.100	29.540	29.443	7,335,948
2026-04-22	29.160	30.350	29.010	30.250	30.151	8,513,616
2026-04-21	30.570	30.570	29.540	29.750	29.653	9,886,073
2026-04-20	30.660	31.000	30.270	30.670	30.570	10,956,941
2026-04-17	30.720	31.080	30.600	30.780	30.679	7,952,376
2026-04-16	31.190	31.510	30.390	31.250	31.148	13,808,213
2026-04-15	33.940	34.100	30.800	31.020	30.919	23,190,095
2026-04-14	33.220	35.000	32.250	33.800	33.690	33,057,803
2026-04-13	28.790	29.680	28.000	29.500	29.404	10,193,503
2026-04-10	28.750	29.400	28.460	29.080	28.985	10,954,710
2026-04-09	28.460	28.880	27.720	28.470	28.377	7,493,781
2026-04-08	26.950	28.990	26.950	28.700	28.606	9,955,152
2026-04-07	26.210	26.740	26.090	26.170	26.084	4,861,243
2026-04-03	27.000	27.200	25.900	26.100	26.015	7,543,414
2026-04-02	27.470	27.870	26.790	27.060	26.972	7,374,405
2026-04-01	28.200	28.650	27.320	27.690	27.599	7,356,000
2026-03-31	28.840	29.490	27.560	27.580	27.490	10,012,484
2026-03-30	27.190	29.200	27.190	28.950	28.855	11,574,662
2026-03-27	27.620	28.450	27.530	27.950	27.859	8,504,631
2026-03-26	28.150	29.660	27.260	28.420	28.327	14,584,965
2026-03-25	28.110	29.060	27.420	27.610	27.520	8,520,176
2026-03-24	28.450	28.620	26.930	27.860	27.769	8,120,431
2026-03-23	28.610	29.800	27.060	27.380	27.291	10,893,076
2026-03-20	30.430	30.990	29.300	29.320	29.224	8,866,191
2026-03-19	31.380	31.600	29.900	30.130	30.032	11,234,394
2026-03-18	29.520	33.130	29.200	32.180	32.075	18,862,935
2026-03-17	29.840	30.240	28.800	28.940	28.845	11,659,998
2026-03-16	32.200	32.670	29.360	30.180	30.081	21,617,905
2026-03-13	36.340	36.750	33.350	33.390	33.281	19,078,702
2026-03-12	35.700	38.850	35.700	38.000	37.876	25,515,365
2026-03-11	35.240	36.380	34.190	36.350	36.231	16,399,262
2026-03-10	34.970	36.580	34.950	35.250	35.135	15,243,960
2026-03-09	34.000	34.890	33.000	34.630	34.517	14,098,126
2026-03-06	34.080	36.600	32.440	35.980	35.862	21,264,633
2026-03-05	34.100	35.400	33.480	34.890	34.776	18,572,797
2026-03-04	33.300	35.190	33.080	33.490	33.381	15,945,831
2026-03-03	37.070	37.350	34.000	34.140	34.028	18,732,017
2026-03-02	38.730	39.090	36.330	36.790	36.670	20,964,436
2026-02-27	39.000	39.980	38.180	39.670	39.540	25,312,427
2026-02-26	32.180	38.640	31.760	38.640	38.514	27,668,871
2026-02-25	32.870	34.710	31.790	32.200	32.095	17,309,949
2026-02-24	32.370	34.330	32.250	32.870	32.763	13,050,204
2026-02-13	33.180	33.660	31.310	31.500	31.397	13,628,875
2026-02-12	33.300	34.190	32.700	33.510	33.400	14,804,058
2026-02-11	35.390	35.750	32.730	33.190	33.082	18,198,760
2026-02-10	34.470	36.870	33.100	35.420	35.304	25,331,379
2026-02-09	30.700	35.360	30.700	33.940	33.829	23,755,057
2026-02-06	31.350	32.210	30.580	30.770	30.669	16,832,750
2026-02-05	32.300	33.600	31.590	31.750	31.646	20,866,735
2026-02-04	30.670	35.880	30.670	33.930	33.819	34,234,737
2026-02-03	28.010	31.220	27.730	30.500	30.400	22,816,939
2026-02-02	27.610	28.700	26.760	27.230	27.141	13,445,864
2026-01-30	28.220	28.580	26.710	27.610	27.520	13,336,499
2026-01-29	25.650	29.980	25.260	28.270	28.178	29,716,984
2026-01-28	28.470	28.470	26.120	26.120	26.035	24,588,719
2026-01-27	28.710	29.920	26.930	29.550	29.453	24,108,431
2026-01-26	29.470	30.480	28.060	28.710	28.616	24,932,635
2026-01-23	27.440	31.500	27.290	30.700	30.600	34,128,285
2026-01-22	27.090	28.800	26.390	27.340	27.251	24,175,324
2026-01-21	26.420	28.310	25.580	27.200	27.111	25,249,258

← NewerPage 3 of 5 · 244 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.