Zhejiang Sanhua Intel Controls Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	25.540	26.180	24.620	24.960	24.822	8,211,003
2026-07-27	25.020	26.000	24.700	25.820	25.677	7,243,506
2026-07-24	25.200	25.300	24.240	25.020	24.881	10,553,700
2026-07-23	25.660	26.360	24.800	25.980	25.836	7,044,415
2026-07-22	26.480	26.660	25.480	26.040	25.896	8,736,498
2026-07-21	25.900	26.740	25.240	26.220	26.075	13,420,963
2026-07-20	26.380	26.680	25.000	25.580	25.438	12,666,400
2026-07-17	27.980	27.980	25.660	26.060	25.916	11,178,303
2026-07-16	27.500	28.280	27.060	27.720	27.566	7,178,500
2026-07-15	27.700	27.800	27.000	27.500	27.348	5,091,680
2026-07-14	27.580	27.680	26.180	27.300	27.149	7,574,700
2026-07-13	28.060	28.180	27.000	27.560	27.407	7,428,700
2026-07-10	28.400	29.660	27.920	28.100	27.944	17,139,600
2026-07-09	27.500	28.280	27.140	27.700	27.546	10,994,550
2026-07-08	28.440	28.520	26.920	27.860	27.706	14,572,525
2026-07-07	29.020	29.760	27.960	28.540	28.382	14,509,810
2026-07-06	30.480	30.480	28.540	28.960	28.479	14,917,342
2026-07-03	27.480	31.240	27.220	30.320	29.817	36,005,039
2026-07-02	26.980	28.620	26.980	27.480	27.024	20,589,820
2026-06-30	25.600	27.100	25.500	26.440	26.001	16,615,922
2026-06-29	24.260	25.460	24.260	25.160	24.742	10,895,684
2026-06-26	25.860	25.860	24.120	24.420	24.015	13,593,014
2026-06-25	25.780	26.140	25.120	25.800	25.372	14,306,000
2026-06-24	25.700	26.000	25.080	25.500	25.077	14,333,700
2026-06-23	26.540	26.740	25.300	25.720	25.293	13,028,000
2026-06-22	28.000	28.000	26.100	26.700	26.257	16,503,420
2026-06-18	27.500	28.160	27.240	27.760	27.299	14,693,260
2026-06-17	28.000	28.440	27.320	27.500	27.043	11,380,080
2026-06-16	29.480	29.480	27.840	28.100	27.634	10,900,400
2026-06-15	28.720	29.480	28.520	29.300	28.814	10,832,960
2026-06-12	29.060	30.140	28.220	28.380	27.909	13,692,340
2026-06-11	29.080	29.080	27.620	28.740	28.263	14,503,070
2026-06-10	30.020	30.260	28.500	29.280	28.794	17,979,000
2026-06-09	30.400	30.480	29.120	30.300	29.797	13,905,608
2026-06-08	30.360	31.180	29.300	30.300	29.797	19,587,252
2026-06-05	31.620	32.380	30.400	30.720	30.210	27,426,740
2026-06-04	30.900	32.700	30.240	31.620	31.095	18,157,080
2026-06-03	31.400	32.060	30.660	31.000	30.485	12,283,510
2026-06-02	30.600	31.580	30.340	31.240	30.721	17,082,359
2026-06-01	31.420	31.760	30.620	30.720	30.210	14,626,020
2026-05-29	32.900	33.400	31.100	31.420	30.898	18,803,359
2026-05-28	34.960	34.960	31.900	32.920	32.374	26,534,900
2026-05-27	36.400	36.400	34.520	34.620	34.045	16,895,400
2026-05-26	36.160	37.900	35.560	36.400	35.796	45,373,000
2026-05-22	35.400	36.600	34.400	36.180	35.579	29,062,949
2026-05-21	33.680	35.740	33.680	34.700	34.124	31,621,641
2026-05-20	34.180	34.180	33.100	33.680	33.121	14,297,830
2026-05-19	35.200	35.400	33.580	34.340	33.770	17,708,010
2026-05-18	35.900	35.900	34.600	34.940	34.360	25,022,000
2026-05-15	33.680	36.680	33.320	35.920	35.324	51,536,621
2026-05-14	35.800	35.800	33.480	33.620	33.062	14,438,300
2026-05-13	34.500	35.200	33.820	35.000	34.419	13,294,360
2026-05-12	35.460	35.880	34.120	34.640	34.065	14,499,380
2026-05-11	35.900	36.180	34.960	35.220	34.635	16,582,881
2026-05-08	35.100	37.080	34.720	35.540	34.950	34,327,961
2026-05-07	33.960	35.400	33.460	35.400	34.812	21,135,350
2026-05-06	34.280	34.700	33.120	33.460	32.905	18,897,699
2026-05-05	34.200	34.960	33.560	34.820	34.242	6,049,267
2026-05-04	33.400	34.740	33.300	34.400	33.829	7,127,100
2026-04-30	31.400	34.140	31.400	33.200	32.649	18,813,990

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.1389 HKD
2026-07-07	0.3220 HKD
2025-12-19	0.1321 HKD

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