Zhejiang Chunhui Intelligent Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	10.890	11.050	10.670	10.750	10.520	2,164,850
2024-04-29	10.560	10.880	10.540	10.810	10.578	1,987,482
2024-04-26	10.480	10.590	10.300	10.490	10.265	2,346,850
2024-04-25	10.380	10.460	10.230	10.420	10.197	1,909,450
2024-04-24	9.900	10.330	9.900	10.320	10.099	2,312,200
2024-04-23	9.650	10.070	9.650	10.000	9.786	2,003,161
2024-04-22	10.050	10.200	9.680	9.900	9.688	2,101,396
2024-04-19	9.910	10.650	9.810	10.060	9.844	3,412,900
2024-04-18	10.080	10.230	9.770	9.910	9.698	2,357,757
2024-04-17	9.220	10.120	9.200	10.110	9.893	3,610,107
2024-04-16	10.100	10.100	8.920	8.950	8.758	3,700,372
2024-04-15	10.810	10.980	9.810	10.100	9.883	3,995,769
2024-04-12	10.930	11.150	10.810	10.890	10.657	1,650,800
2024-04-11	10.780	11.070	10.550	10.880	10.647	2,193,363
2024-04-10	11.230	11.260	10.620	10.800	10.568	2,414,550
2024-04-09	11.000	11.210	10.910	11.180	10.940	1,703,711
2024-04-08	11.310	11.420	10.890	10.900	10.666	3,149,240
2024-04-03	11.640	11.720	11.260	11.400	11.156	2,341,400
2024-04-02	11.930	11.950	11.610	11.700	11.449	2,314,810
2024-04-01	11.800	12.040	11.740	11.880	11.625	3,258,670
2024-03-29	11.660	11.970	11.510	11.830	11.576	2,805,000
2024-03-28	10.980	11.640	10.980	11.510	11.263	4,783,350
2024-03-27	11.630	11.700	10.850	10.860	10.627	4,449,674
2024-03-26	11.580	11.890	11.280	11.630	11.381	4,221,150
2024-03-25	12.360	12.440	11.520	11.550	11.302	7,413,808
2024-03-22	12.280	13.380	12.180	12.560	12.291	10,022,145
2024-03-21	12.220	12.760	11.820	12.500	12.232	7,349,037
2024-03-20	11.830	12.230	11.700	12.120	11.860	5,071,062
2024-03-19	11.550	12.460	11.430	11.860	11.606	7,103,406
2024-03-18	11.280	11.570	11.240	11.560	11.312	4,384,855
2024-03-15	11.170	11.280	10.940	11.210	10.970	3,078,956
2024-03-14	10.980	11.660	10.940	11.240	10.999	5,988,732
2024-03-13	11.010	11.120	10.920	11.010	10.774	2,668,625
2024-03-12	10.920	11.050	10.800	10.990	10.754	2,611,306
2024-03-11	10.770	10.990	10.720	10.920	10.686	2,658,456
2024-03-08	10.820	10.880	10.620	10.800	10.568	2,330,195
2024-03-07	10.890	11.110	10.680	10.750	10.520	3,343,714
2024-03-06	10.640	10.970	10.560	10.810	10.578	3,398,094
2024-03-05	10.690	11.040	10.630	10.670	10.441	3,594,577
2024-03-04	11.050	11.200	10.520	10.860	10.627	5,685,278
2024-03-01	11.280	11.460	10.920	11.150	10.911	8,506,337
2024-02-29	9.700	11.400	9.700	11.320	11.077	9,973,249
2024-02-28	11.000	11.710	9.840	9.840	9.629	8,464,255
2024-02-27	10.720	10.990	10.380	10.990	10.754	5,312,456
2024-02-26	10.190	11.090	10.060	10.920	10.686	7,239,781
2024-02-23	9.790	10.110	9.660	10.040	9.825	5,301,162
2024-02-22	9.160	10.160	9.160	9.790	9.580	5,696,994
2024-02-21	8.810	9.500	8.760	9.180	8.983	4,631,775
2024-02-20	8.700	8.880	8.580	8.820	8.631	2,680,875
2024-02-19	8.400	9.230	8.400	8.730	8.543	5,068,702
2024-02-08	7.180	8.340	7.070	8.250	8.073	5,230,601
2024-02-07	7.840	8.030	7.100	7.220	7.065	4,973,861
2024-02-06	7.900	8.330	6.550	7.930	7.760	5,152,576
2024-02-05	9.000	9.240	7.710	7.970	7.799	5,171,178
2024-02-02	10.040	10.250	9.040	9.340	9.140	3,693,172
2024-02-01	10.330	10.440	9.760	10.040	9.825	3,283,201
2024-01-31	11.300	11.300	10.350	10.410	10.187	2,535,900
2024-01-30	11.600	11.670	11.140	11.160	10.921	1,554,413
2024-01-29	12.140	12.250	11.600	11.640	11.390	1,638,700
2024-01-26	12.140	12.400	12.040	12.080	11.821	1,616,900

← NewerPage 11 of 21 · 1,219 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.