Zhejiang Chunhui Intelligent Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.190	14.340	14.060	14.280	13.974	1,561,100
2023-10-31	14.170	14.270	14.020	14.090	13.788	1,256,750
2023-10-30	13.990	14.230	13.830	14.170	13.866	1,883,907
2023-10-27	13.910	14.100	13.820	14.040	13.739	1,545,350
2023-10-26	13.970	14.050	13.680	13.990	13.690	1,491,450
2023-10-25	13.650	14.100	13.650	13.960	13.661	1,839,000
2023-10-24	13.290	13.730	13.200	13.610	13.318	1,885,400
2023-10-23	13.680	13.680	13.070	13.170	12.888	1,897,900
2023-10-20	13.610	14.050	13.540	13.620	13.328	1,686,657
2023-10-19	13.780	13.990	13.130	13.660	13.367	1,696,058
2023-10-18	13.980	14.000	13.700	13.780	13.485	2,450,200
2023-10-17	14.030	14.490	13.890	14.120	13.817	2,670,850
2023-10-16	14.040	14.220	13.930	14.010	13.710	1,774,181
2023-10-13	14.300	14.350	14.040	14.040	13.739	1,357,889
2023-10-12	14.430	14.470	14.200	14.380	14.072	1,568,100
2023-10-11	14.590	14.590	14.280	14.390	14.081	1,266,350
2023-10-10	14.750	14.750	14.430	14.470	14.160	1,215,583
2023-10-09	14.590	14.740	14.470	14.620	14.307	1,290,050
2023-09-28	14.520	14.700	14.500	14.590	14.277	1,044,500
2023-09-27	14.490	14.700	14.280	14.500	14.189	1,356,400
2023-09-26	14.300	14.590	14.230	14.440	14.130	1,663,500
2023-09-25	14.400	14.600	14.280	14.330	14.023	1,504,450
2023-09-22	13.770	14.440	13.730	14.400	14.091	2,610,250
2023-09-21	13.990	14.070	13.750	13.790	13.494	1,479,928
2023-09-20	14.150	14.260	13.920	13.950	13.651	1,421,650
2023-09-19	14.680	14.760	14.140	14.160	13.856	2,492,950
2023-09-18	14.400	14.930	14.250	14.730	14.414	2,842,759
2023-09-15	14.590	14.660	14.340	14.390	14.081	1,261,950
2023-09-14	14.730	14.760	14.420	14.510	14.199	1,615,069
2023-09-13	14.960	15.030	14.500	14.670	14.355	1,671,855
2023-09-12	15.080	15.120	14.860	14.950	14.629	1,394,450
2023-09-11	15.220	15.230	15.010	15.130	14.806	1,551,400
2023-09-08	14.770	15.200	14.700	15.120	14.796	2,171,750
2023-09-07	15.230	15.230	14.800	14.800	14.483	2,201,450
2023-09-06	14.970	15.180	14.910	15.130	14.806	2,285,500
2023-09-05	14.980	15.070	14.870	14.960	14.639	1,302,612
2023-09-04	15.000	15.050	14.830	15.040	14.718	2,070,293
2023-09-01	15.000	15.120	14.840	15.000	14.678	1,713,031
2023-08-31	15.120	15.210	14.940	15.020	14.698	2,085,830
2023-08-30	14.800	15.280	14.800	15.120	14.796	4,822,516
2023-08-29	13.910	14.800	13.900	14.770	14.453	4,564,891
2023-08-28	14.650	14.820	14.000	14.000	13.700	2,783,057
2023-08-25	14.100	14.280	13.850	13.860	13.563	2,281,950
2023-08-24	14.360	14.400	14.000	14.110	13.807	2,151,075
2023-08-23	14.250	14.500	14.140	14.400	14.091	2,456,050
2023-08-22	14.290	14.490	13.850	14.350	14.042	3,365,527
2023-08-21	14.420	14.650	14.230	14.260	13.954	2,027,686
2023-08-18	14.680	14.880	14.470	14.480	14.170	1,953,225
2023-08-17	14.290	14.800	14.100	14.640	14.326	3,046,935
2023-08-16	14.340	14.710	14.200	14.330	14.023	2,483,950
2023-08-15	15.200	15.360	14.310	14.370	14.062	4,901,605
2023-08-14	15.400	15.520	14.810	15.160	14.835	4,731,288
2023-08-11	15.350	15.990	15.260	15.540	15.207	6,439,900
2023-08-10	14.900	15.600	14.900	15.540	15.207	6,360,276
2023-08-09	15.280	15.480	14.940	14.980	14.659	4,478,159
2023-08-08	14.800	15.560	14.560	15.420	15.089	6,247,991
2023-08-07	14.880	14.950	14.690	14.740	14.424	1,635,765
2023-08-04	14.900	15.040	14.820	14.900	14.581	1,881,986
2023-08-03	14.830	14.960	14.710	14.880	14.561	1,705,999
2023-08-02	15.000	15.090	14.740	14.810	14.492	2,869,466

← NewerPage 13 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.