Zhejiang Sanhua Intel Controls Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	31.400	32.200	31.000	31.880	31.351	6,505,360
2026-04-28	32.200	32.200	30.900	31.180	30.662	8,416,304
2026-04-27	31.000	32.200	30.560	31.900	31.370	16,459,820
2026-04-24	29.800	30.960	29.800	30.660	30.151	10,446,600
2026-04-23	30.900	31.240	29.600	30.000	29.502	15,481,810
2026-04-22	31.800	31.800	30.760	30.860	30.348	8,807,800
2026-04-21	31.880	32.440	31.060	31.520	30.997	7,908,000
2026-04-20	32.500	32.500	31.680	31.700	31.174	6,531,594
2026-04-17	31.980	32.280	31.500	31.840	31.311	10,187,560
2026-04-16	31.720	32.740	31.300	31.620	31.095	11,381,460
2026-04-15	31.700	31.700	30.880	31.040	30.525	6,648,832
2026-04-14	30.580	31.180	30.360	31.020	30.505	6,901,113
2026-04-13	30.720	30.840	29.900	30.160	29.659	7,821,715
2026-04-10	31.280	31.960	30.780	30.840	30.328	8,792,032
2026-04-09	30.920	31.500	30.680	30.820	30.308	7,195,986
2026-04-08	30.500	31.460	30.360	31.200	30.682	13,156,460
2026-04-02	29.780	29.900	29.140	29.800	29.305	9,420,201
2026-04-01	28.880	29.780	28.580	29.540	29.050	13,546,130
2026-03-31	28.340	29.260	27.920	28.040	27.575	6,374,342
2026-03-30	28.700	28.700	27.920	28.300	27.830	6,652,600
2026-03-27	28.720	29.260	28.600	28.980	28.499	6,893,200
2026-03-26	30.300	30.760	28.980	29.120	28.637	11,661,240
2026-03-25	29.000	30.100	28.960	29.800	29.305	15,468,810
2026-03-24	28.880	29.300	27.680	28.860	28.381	16,053,170
2026-03-23	29.360	30.460	28.500	28.760	28.283	13,470,580
2026-03-20	29.500	30.000	28.820	29.860	29.364	12,151,990
2026-03-19	29.780	30.100	29.280	29.460	28.971	8,765,265
2026-03-18	29.760	30.440	29.680	30.440	29.935	7,811,874
2026-03-17	30.800	30.940	29.720	29.800	29.305	9,514,381
2026-03-16	30.860	30.860	29.960	30.380	29.876	11,888,760
2026-03-13	31.500	31.700	30.740	30.860	30.348	7,882,796
2026-03-12	31.700	32.420	31.220	31.980	31.449	10,365,290
2026-03-11	32.160	32.400	31.160	31.400	30.879	9,824,672
2026-03-10	31.120	32.480	31.060	31.860	31.331	13,124,860
2026-03-09	29.700	30.760	29.200	30.580	30.072	13,708,770
2026-03-06	30.600	31.480	30.360	31.200	30.682	11,820,380
2026-03-05	30.500	30.760	29.860	30.420	29.915	15,449,750
2026-03-04	29.000	30.320	28.720	29.660	29.168	20,975,689
2026-03-03	32.580	32.660	29.280	29.580	29.089	37,217,578
2026-03-02	32.880	33.360	32.120	32.460	31.921	21,224,779
2026-02-27	34.880	34.920	33.700	33.840	33.278	17,496,420
2026-02-26	36.400	36.480	34.740	34.780	34.203	17,908,891
2026-02-25	36.240	36.540	35.500	36.480	35.874	15,910,010
2026-02-24	37.820	37.820	35.400	35.800	35.206	26,398,539
2026-02-23	38.000	39.500	37.360	38.340	37.704	11,728,310
2026-02-20	36.900	38.800	36.000	37.500	36.877	15,223,230
2026-02-16	36.200	36.300	35.200	35.520	34.930	2,916,710
2026-02-13	34.680	36.280	34.540	36.100	35.501	20,770,359
2026-02-12	35.100	35.560	35.040	35.340	34.753	10,820,950
2026-02-11	35.200	35.500	34.740	35.020	34.439	11,267,430
2026-02-10	34.340	35.720	34.100	35.000	34.419	17,336,100
2026-02-09	33.940	34.200	33.380	34.180	33.613	9,677,546
2026-02-06	32.500	34.080	32.380	33.300	32.747	13,265,320
2026-02-05	33.380	33.380	32.380	33.200	32.649	15,516,550
2026-02-04	35.180	35.180	33.780	33.900	33.337	15,349,420
2026-02-03	34.800	35.360	33.900	35.300	34.714	20,845,939
2026-02-02	35.000	36.200	33.740	34.480	33.908	27,900,490
2026-01-30	35.000	35.980	34.040	35.200	34.616	22,575,189
2026-01-29	35.240	35.540	34.480	34.800	34.222	14,937,440
2026-01-28	35.720	35.720	34.960	35.240	34.655	14,921,360

← NewerPage 3 of 6 · 330 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.