Zhejiang Sanhua Intel Controls Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	22.200	22.560	21.220	21.260	21.260	9,414,400
2026-10-21	22.980	23.200	22.400	22.500	22.500	5,593,400
2026-10-20	21.900	23.460	21.780	22.840	22.840	12,735,066
2026-10-16	21.100	21.940	21.100	21.580	21.580	5,266,200
2026-10-15	21.340	21.340	20.660	20.860	20.860	6,630,441
2026-10-14	22.160	22.320	21.640	21.780	21.780	2,816,860
2026-10-13	21.960	22.260	21.380	22.180	22.180	4,836,528
2026-10-12	22.780	22.980	22.280	22.340	22.340	3,602,200
2026-10-09	22.860	23.000	22.020	22.780	22.780	5,693,412
2026-10-08	24.020	24.100	22.820	22.860	22.860	6,243,669
2026-10-07	24.200	24.200	23.620	24.000	24.000	1,625,300
2026-10-06	24.160	24.440	23.920	24.180	24.180	1,249,896
2026-10-05	24.200	24.400	23.840	24.160	24.160	953,016
2026-10-02	24.440	24.580	23.740	24.160	24.160	1,963,612
2026-09-30	24.300	24.500	23.580	24.440	24.440	3,913,044
2026-09-29	24.000	24.460	23.620	24.300	24.300	4,153,400
2026-09-28	24.580	24.860	23.880	23.960	23.960	3,679,494
2026-09-25	24.580	24.580	23.800	24.400	24.400	1,247,300
2026-09-24	24.460	25.200	24.260	24.580	24.580	6,331,300
2026-09-23	24.680	24.780	24.240	24.460	24.460	2,896,618
2026-09-22	25.280	25.440	24.660	24.780	24.780	3,554,100
2026-09-21	25.020	25.640	24.860	25.040	24.901	5,855,000
2026-09-18	24.800	25.360	24.380	24.900	24.762	6,922,789
2026-09-17	23.780	24.660	23.340	24.400	24.265	7,852,100
2026-09-16	23.320	23.940	23.080	23.780	23.648	5,986,900
2026-09-15	24.300	24.300	23.220	23.320	23.191	4,952,880
2026-09-14	24.120	24.420	24.040	24.160	24.026	2,189,800
2026-09-11	24.520	24.520	23.880	24.420	24.285	5,058,532
2026-09-10	25.400	25.400	24.580	24.600	24.464	4,253,750
2026-09-09	25.400	25.560	25.220	25.480	25.339	3,220,761
2026-09-08	25.620	25.740	25.000	25.180	25.040	5,530,300
2026-09-07	25.000	25.760	24.720	25.620	25.478	8,903,800
2026-09-04	25.040	25.500	24.580	24.660	24.523	8,596,900
2026-09-03	25.000	25.360	24.600	24.740	24.603	5,563,740
2026-09-02	24.960	24.960	24.600	24.900	24.762	4,261,363
2026-09-01	25.120	25.420	24.900	25.160	25.021	3,889,500
2026-08-31	25.460	25.460	24.880	25.120	24.981	5,940,700
2026-08-28	26.040	26.040	25.360	25.640	25.498	5,420,360
2026-08-27	26.200	26.460	25.700	26.060	25.916	7,894,500
2026-08-26	26.320	26.560	26.000	26.160	26.015	4,676,411
2026-08-25	26.420	26.800	25.780	26.320	26.174	4,540,240
2026-08-24	27.660	27.660	26.020	26.400	26.254	6,370,490
2026-08-21	26.620	28.140	26.580	27.520	27.367	9,309,363
2026-08-20	26.860	27.000	26.140	26.540	26.393	6,712,352
2026-08-19	27.880	28.000	26.400	26.740	26.592	13,014,949
2026-08-18	27.060	28.680	26.720	28.380	28.223	21,163,611
2026-08-17	26.300	27.060	26.300	27.000	26.850	6,943,400
2026-08-14	26.500	26.500	25.920	26.140	25.995	4,632,200
2026-08-13	26.280	26.840	26.120	26.320	26.174	6,178,800
2026-08-12	26.540	26.540	26.120	26.380	26.234	3,675,284
2026-08-11	26.140	27.000	25.740	26.540	26.393	9,919,600
2026-08-10	26.920	27.280	25.880	26.100	25.955	6,748,260
2026-08-07	26.400	26.860	26.000	26.860	26.711	6,404,258
2026-08-06	26.940	26.960	26.220	26.380	26.234	5,740,979
2026-08-05	26.700	27.360	26.500	27.000	26.850	9,113,200
2026-08-04	26.580	26.840	26.260	26.680	26.532	5,275,800
2026-08-03	26.260	27.080	26.060	26.540	26.393	8,331,361
2026-07-31	25.460	26.360	25.460	26.180	26.035	15,180,508
2026-07-30	25.580	25.680	24.400	24.780	24.643	6,991,738
2026-07-29	25.020	25.600	24.620	25.560	25.418	7,547,276

Page 1 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.