Zhejiang Chunhui Intelligent Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.220	15.350	14.990	15.030	14.708	2,560,388
2023-07-31	15.240	15.440	15.160	15.270	14.943	2,280,250
2023-07-28	15.010	15.330	14.960	15.240	14.913	2,112,699
2023-07-27	15.060	15.400	15.020	15.160	14.835	2,346,172
2023-07-26	15.310	15.410	14.980	15.020	14.698	2,441,297
2023-07-25	15.240	15.430	15.160	15.430	15.099	2,383,943
2023-07-24	15.060	15.190	14.920	15.090	14.766	1,930,550
2023-07-21	15.300	15.470	15.060	15.080	14.757	3,357,400
2023-07-20	15.710	15.880	15.340	15.360	15.031	3,561,537
2023-07-19	16.150	16.150	15.650	15.720	15.383	4,721,046
2023-07-18	16.030	16.350	15.760	16.160	15.814	4,275,689
2023-07-17	16.120	16.310	15.650	15.940	15.598	5,691,073
2023-07-14	16.650	16.660	16.040	16.310	15.960	6,137,050
2023-07-13	16.880	16.930	16.410	16.570	16.215	6,030,419
2023-07-12	17.080	17.200	16.700	16.770	16.410	6,820,275
2023-07-11	16.250	17.080	15.960	17.050	16.684	9,487,292
2023-07-10	16.350	16.600	16.030	16.130	15.784	4,249,613
2023-07-07	16.500	16.710	16.270	16.300	15.951	5,264,848
2023-07-06	16.730	16.850	16.430	16.570	16.215	5,572,939
2023-07-05	16.700	17.310	16.600	16.790	16.430	8,240,500
2023-07-04	16.590	16.980	16.470	16.830	16.469	6,702,977
2023-07-03	17.030	17.080	16.450	16.470	16.117	8,531,300
2023-06-30	16.860	17.240	16.570	16.960	16.596	9,048,012
2023-06-29	16.780	17.220	16.650	16.740	16.381	10,654,306
2023-06-28	17.010	17.100	16.250	16.850	16.489	11,020,819
2023-06-27	16.560	17.590	16.430	17.100	16.733	14,778,635
2023-06-26	16.470	17.700	16.360	16.840	16.479	18,446,750
2023-06-21	15.790	16.680	15.450	16.520	16.166	15,325,912
2023-06-20	15.730	15.980	15.440	15.860	15.520	5,463,650
2023-06-19	15.900	16.020	15.660	15.730	15.393	6,128,562
2023-06-16	16.030	16.100	15.730	15.860	15.520	5,835,070
2023-06-15	15.390	16.040	15.350	15.920	15.579	8,490,385
2023-06-14	15.810	15.810	15.380	15.450	15.119	5,382,211
2023-06-13	15.650	16.060	15.560	15.780	15.442	7,277,394
2023-06-12	15.720	15.720	15.310	15.680	15.344	5,568,740
2023-06-09	15.520	15.750	15.260	15.680	15.344	6,411,309
2023-06-08	15.330	15.760	15.250	15.510	15.177	7,444,632
2023-06-07	15.060	15.320	15.030	15.300	14.972	4,179,748
2023-06-06	15.700	15.700	15.020	15.080	14.757	7,685,212
2023-06-05	15.570	15.880	15.430	15.790	15.451	6,230,927
2023-06-02	15.310	15.700	15.200	15.580	15.246	7,199,709
2023-06-01	15.280	15.580	15.190	15.440	15.109	6,967,792
2023-05-31	16.040	16.130	15.380	15.390	15.060	13,512,181
2023-05-30	16.790	16.980	16.140	16.260	15.911	11,765,004
2023-05-29	17.270	17.270	16.660	16.860	16.352	11,497,481
2023-05-26	17.460	17.690	16.760	17.490	16.963	13,307,211
2023-05-25	18.010	18.200	17.300	17.800	17.263	19,390,001
2023-05-24	16.230	18.810	16.230	18.000	17.457	29,097,050
2023-05-23	17.380	17.400	16.380	16.380	15.886	14,632,481
2023-05-22	16.700	18.280	16.700	17.480	16.953	22,410,339
2023-05-19	15.930	18.790	15.420	17.380	16.856	25,961,837
2023-05-18	16.910	17.870	15.620	15.800	15.324	20,777,133
2023-05-17	16.790	16.840	16.150	16.590	16.090	10,023,258
2023-05-16	16.960	17.300	16.670	17.000	16.488	14,142,282
2023-05-15	16.080	17.360	15.660	17.300	16.778	20,862,057
2023-05-12	16.030	17.450	16.020	16.450	15.954	18,468,132
2023-05-11	16.020	16.210	15.810	16.110	15.624	13,050,782
2023-05-10	15.080	16.940	15.010	16.340	15.847	20,474,675
2023-05-09	15.500	15.640	14.930	14.970	14.519	9,061,712
2023-05-08	15.000	15.750	14.770	15.750	15.275	13,262,180

← NewerPage 14 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.