Zhejiang Chunhui Intelligent Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	9.910	10.220	9.830	10.200	10.082	3,039,250
2024-07-25	9.700	10.000	9.580	9.820	9.707	1,404,600
2024-07-24	9.860	9.980	9.630	9.710	9.598	1,840,207
2024-07-23	10.120	10.180	9.860	9.880	9.766	1,521,600
2024-07-22	9.900	10.190	9.880	10.100	9.983	1,944,477
2024-07-19	9.770	10.030	9.660	9.920	9.806	1,671,261
2024-07-18	9.830	9.840	9.440	9.770	9.657	2,146,350
2024-07-17	9.960	10.070	9.850	9.870	9.756	1,541,250
2024-07-16	10.000	10.150	9.900	10.070	9.954	1,364,300
2024-07-15	10.200	10.300	9.980	10.060	9.944	1,590,400
2024-07-12	10.420	10.480	10.250	10.300	10.181	1,738,500
2024-07-11	10.310	10.430	10.190	10.430	10.310	2,934,900
2024-07-10	10.130	10.290	10.010	10.090	9.974	1,905,500
2024-07-09	9.760	10.250	9.560	10.250	10.132	3,402,750
2024-07-08	10.110	10.110	9.670	9.700	9.588	2,350,500
2024-07-05	9.990	10.160	9.650	10.080	9.964	2,646,450
2024-07-04	10.520	10.520	9.970	9.990	9.875	2,855,100
2024-07-03	10.710	10.790	10.310	10.360	10.240	2,584,983
2024-07-02	10.580	10.780	10.470	10.680	10.557	2,553,383
2024-07-01	10.750	10.870	10.330	10.610	10.488	3,374,650
2024-06-28	10.430	10.910	10.410	10.790	10.666	4,650,400
2024-06-27	10.660	11.400	10.550	10.580	10.458	7,127,750
2024-06-26	10.300	10.690	9.900	10.660	10.537	3,770,882
2024-06-25	10.020	10.400	9.990	10.150	10.033	3,164,600
2024-06-24	10.460	10.460	9.930	9.970	9.855	4,493,832
2024-06-21	10.910	10.970	10.520	10.620	10.497	3,457,000
2024-06-20	11.230	11.440	10.840	10.860	10.735	5,152,000
2024-06-19	11.390	11.670	11.280	11.390	11.259	6,105,844
2024-06-18	10.710	11.290	10.700	11.280	11.150	6,264,300
2024-06-17	10.680	10.970	10.680	10.730	10.606	3,386,511
2024-06-14	10.850	11.120	10.540	10.870	10.745	4,266,452
2024-06-13	10.770	10.900	10.630	10.850	10.725	4,033,651
2024-06-12	10.600	10.880	10.450	10.770	10.646	4,456,577
2024-06-11	10.520	10.610	10.030	10.610	10.488	4,116,743
2024-06-07	10.540	10.920	10.360	10.550	10.428	7,114,683
2024-06-06	11.310	11.470	10.150	10.280	10.161	11,860,809
2024-06-05	12.450	12.580	11.610	11.620	11.486	13,649,062
2024-06-04	13.150	13.380	12.350	12.820	12.672	17,749,447
2024-06-03	11.760	13.930	11.760	13.060	12.909	24,557,955
2024-05-31	11.910	11.970	11.510	11.610	11.476	7,188,718
2024-05-30	11.800	12.550	11.700	12.190	12.049	9,106,282
2024-05-29	11.850	12.180	11.750	11.980	11.723	6,077,164
2024-05-28	12.230	12.580	11.970	12.320	12.056	8,617,496
2024-05-27	11.670	12.690	11.500	12.580	12.310	12,230,801
2024-05-24	11.230	11.940	11.110	11.820	11.567	7,756,074
2024-05-23	10.930	12.130	10.810	11.440	11.195	7,367,847
2024-05-22	10.930	11.100	10.890	11.040	10.803	1,467,800
2024-05-21	11.300	11.350	10.880	10.910	10.676	2,167,900
2024-05-20	11.040	11.240	11.020	11.230	10.989	2,125,282
2024-05-17	10.870	11.140	10.860	11.120	10.882	1,830,350
2024-05-16	10.930	11.070	10.920	10.960	10.725	1,900,459
2024-05-15	10.900	11.150	10.850	10.860	10.627	1,840,382
2024-05-14	10.850	11.080	10.820	10.940	10.705	2,153,650
2024-05-13	11.200	11.290	10.760	10.820	10.588	4,586,615
2024-05-10	11.800	12.120	11.270	11.290	11.048	5,678,185
2024-05-09	11.710	11.920	11.530	11.800	11.547	6,109,174
2024-05-08	11.480	12.390	11.210	11.950	11.694	10,709,329
2024-05-07	11.160	12.650	10.950	11.840	11.586	8,461,896
2024-05-06	10.960	11.100	10.910	11.040	10.803	1,928,600
2024-04-30	10.890	11.050	10.670	10.750	10.520	2,164,850

← NewerPage 10 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.