Zhejiang Chunhui Intelligent Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	28.070	29.130	27.980	28.670	28.670	5,862,260
2026-10-20	27.510	28.840	27.200	28.060	28.060	6,320,189
2026-10-19	26.780	28.060	26.000	27.500	27.500	8,175,895
2026-10-16	26.780	29.320	26.500	27.590	27.590	13,186,647
2026-10-15	26.460	26.890	25.880	26.080	26.080	6,988,524
2026-10-14	28.600	28.850	27.600	27.790	27.790	4,950,708
2026-10-13	27.990	29.350	26.530	28.790	28.790	10,132,464
2026-10-12	30.750	30.800	28.410	28.500	28.500	7,319,300
2026-10-09	31.080	31.360	28.310	30.910	30.910	8,462,189
2026-10-08	31.230	32.680	31.140	31.500	31.500	6,480,777
2026-09-30	33.500	33.990	31.700	31.780	31.780	6,529,651
2026-09-29	32.300	32.990	31.750	32.430	32.430	7,257,904
2026-09-28	35.300	35.800	32.460	32.970	32.970	10,528,650
2026-09-24	35.000	36.900	34.510	36.070	36.070	13,828,614
2026-09-23	34.820	36.300	34.400	35.040	35.040	14,555,440
2026-09-22	35.500	36.090	33.610	34.010	34.010	9,796,741
2026-09-21	34.200	36.380	34.000	35.490	35.490	10,263,443
2026-09-18	32.860	34.290	32.310	33.990	33.990	11,272,643
2026-09-17	31.990	34.100	31.870	32.710	32.710	11,948,167
2026-09-16	32.350	33.330	32.080	32.150	32.150	8,960,427
2026-09-15	33.210	33.620	32.060	32.730	32.730	8,461,559
2026-09-14	32.340	33.650	31.360	33.300	33.300	11,647,715
2026-09-11	33.260	33.500	31.080	32.680	32.680	10,722,986
2026-09-10	35.290	35.290	33.700	33.910	33.910	15,149,061
2026-09-09	39.000	41.140	30.660	36.530	36.530	21,906,026
2026-09-08	36.790	39.090	36.610	38.320	38.320	16,024,556
2026-09-07	37.180	38.200	36.300	37.450	37.450	18,517,264
2026-09-04	35.000	36.600	34.330	35.500	35.500	18,916,897
2026-09-03	33.800	34.780	33.210	34.110	34.110	12,328,779
2026-09-02	32.170	34.490	31.360	33.700	33.700	12,892,489
2026-09-01	32.930	33.320	32.420	32.490	32.490	8,470,570
2026-08-31	30.950	33.250	30.370	32.920	32.920	9,553,050
2026-08-28	32.640	32.890	31.500	31.640	31.640	8,182,021
2026-08-27	31.340	33.030	31.160	32.780	32.780	11,417,900
2026-08-26	32.850	33.170	31.200	31.650	31.650	12,345,731
2026-08-25	30.650	32.930	29.680	32.270	32.270	19,564,597
2026-08-24	30.780	30.980	28.560	29.330	29.330	12,100,853
2026-08-21	30.710	31.740	30.400	30.780	30.780	9,271,769
2026-08-20	30.170	32.400	29.380	31.000	31.000	14,678,647
2026-08-19	33.500	33.600	29.550	29.900	29.900	16,431,367
2026-08-18	33.780	34.540	31.740	34.230	34.230	19,526,658
2026-08-17	28.760	34.080	28.680	33.200	33.200	22,561,710
2026-08-14	28.800	29.500	28.110	28.670	28.670	12,389,300
2026-08-13	30.310	32.150	28.290	28.300	28.300	19,613,516
2026-08-12	27.720	28.700	27.560	28.170	28.170	8,659,405
2026-08-11	27.910	28.800	27.480	27.810	27.810	9,872,174
2026-08-10	29.010	29.970	27.580	28.200	28.200	13,627,815
2026-08-07	27.200	28.340	25.800	28.070	28.070	12,488,896
2026-08-06	26.160	27.410	25.610	26.800	26.800	11,053,639
2026-08-05	24.900	26.970	24.590	26.540	26.540	14,946,480
2026-08-04	23.010	25.380	22.350	25.100	25.100	16,485,816
2026-08-03	21.780	23.050	21.580	22.350	22.350	11,948,563
2026-07-31	21.300	23.330	21.000	21.940	21.940	20,087,783
2026-07-30	22.270	22.540	19.820	19.880	19.880	15,901,591
2026-07-29	23.270	24.800	21.840	22.670	22.670	16,798,986
2026-07-28	24.200	24.400	22.600	22.860	22.860	8,936,278
2026-07-27	23.030	24.500	22.350	24.410	24.410	10,108,924
2026-07-24	23.970	24.050	22.500	23.010	23.010	12,299,685
2026-07-23	23.740	26.500	23.730	24.190	24.190	16,508,808
2026-07-22	24.290	25.050	23.150	23.500	23.500	13,351,834

Page 1 of 21 · 1,212 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.