Zhejiang Chunhui Intelligent Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.610	12.180	11.590	12.130	11.870	1,872,200
2024-01-24	11.590	11.790	11.130	11.620	11.371	2,435,650
2024-01-23	11.550	11.550	11.200	11.450	11.205	2,581,602
2024-01-22	12.380	12.400	11.490	11.580	11.332	2,126,368
2024-01-19	12.580	12.760	12.330	12.360	12.095	1,770,581
2024-01-18	13.010	13.160	12.250	12.580	12.310	3,140,875
2024-01-17	13.490	13.540	13.090	13.090	12.809	1,639,305
2024-01-16	13.690	13.840	13.370	13.500	13.211	1,819,100
2024-01-15	13.820	13.820	13.820	13.820	13.524	0
2024-01-12	13.810	14.190	13.810	13.820	13.524	1,437,900
2024-01-11	13.720	13.960	13.660	13.920	13.622	1,595,100
2024-01-10	14.330	14.330	13.590	13.770	13.475	2,312,100
2024-01-09	13.770	14.110	13.710	13.880	13.582	1,803,700
2024-01-08	13.980	13.980	13.600	13.610	13.318	1,467,250
2024-01-05	14.180	14.320	13.860	13.940	13.641	1,328,300
2024-01-04	14.300	14.310	14.120	14.250	13.944	1,531,500
2024-01-03	14.300	14.380	14.100	14.210	13.905	1,754,500
2024-01-02	14.370	14.540	14.240	14.380	14.072	1,800,366
2023-12-29	13.820	14.370	13.820	14.340	14.033	3,198,100
2023-12-28	13.260	13.870	13.150	13.810	13.514	2,712,694
2023-12-27	13.310	13.390	13.140	13.270	12.985	1,347,050
2023-12-26	13.600	13.740	13.170	13.280	12.995	1,953,500
2023-12-25	13.580	13.680	13.360	13.630	13.338	1,565,176
2023-12-22	13.910	13.920	13.510	13.580	13.289	1,740,302
2023-12-21	13.830	13.950	13.410	13.910	13.612	2,390,709
2023-12-20	13.800	14.190	13.800	13.890	13.592	2,278,326
2023-12-19	13.730	13.930	13.410	13.840	13.543	1,664,074
2023-12-18	13.720	13.820	13.580	13.580	13.289	1,268,600
2023-12-15	13.890	13.980	13.720	13.780	13.485	1,191,026
2023-12-14	13.900	14.070	13.860	13.890	13.592	1,503,509
2023-12-13	13.860	14.150	13.770	13.910	13.612	2,052,163
2023-12-12	13.880	13.950	13.680	13.930	13.631	1,798,950
2023-12-11	13.840	13.980	13.570	13.870	13.573	3,125,085
2023-12-08	13.750	14.180	13.750	13.840	13.543	2,618,800
2023-12-07	14.020	14.120	13.770	13.780	13.485	2,856,215
2023-12-06	14.380	14.400	14.010	14.090	13.788	3,753,342
2023-12-05	14.310	14.530	14.120	14.260	13.954	2,631,792
2023-12-04	14.440	14.480	14.320	14.380	14.072	1,498,589
2023-12-01	14.570	14.610	14.340	14.400	14.091	1,789,279
2023-11-30	14.700	14.810	14.400	14.610	14.297	1,985,611
2023-11-29	14.870	14.970	14.670	14.720	14.404	1,705,700
2023-11-28	14.490	14.970	14.420	14.870	14.551	2,868,987
2023-11-27	14.230	14.550	14.190	14.480	14.170	1,913,429
2023-11-24	14.530	14.590	14.190	14.230	13.925	1,993,782
2023-11-23	14.200	14.600	14.200	14.550	14.238	1,853,682
2023-11-22	14.560	14.710	14.220	14.250	13.944	2,056,250
2023-11-21	14.780	14.990	14.600	14.620	14.307	2,491,906
2023-11-20	14.750	14.880	14.600	14.840	14.522	2,304,100
2023-11-17	14.360	14.760	14.360	14.750	14.434	2,102,200
2023-11-16	14.630	14.770	14.390	14.440	14.130	1,585,732
2023-11-15	14.540	14.800	14.440	14.710	14.395	2,769,300
2023-11-14	14.490	14.570	14.390	14.490	14.179	1,486,900
2023-11-13	14.320	14.530	14.180	14.480	14.170	2,148,100
2023-11-10	14.350	14.350	14.170	14.250	13.944	1,243,250
2023-11-09	14.490	14.540	14.270	14.310	14.003	1,398,056
2023-11-08	14.580	14.630	14.350	14.450	14.140	1,499,155
2023-11-07	14.540	14.610	14.380	14.540	14.228	1,556,499
2023-11-06	14.340	14.550	14.340	14.530	14.218	1,616,025
2023-11-03	14.080	14.420	13.950	14.320	14.013	2,052,750
2023-11-02	14.250	14.390	13.980	13.980	13.680	1,248,250

← NewerPage 12 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.