Zhejiang Chunhui Intelligent Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.150	15.160	14.770	14.960	14.509	5,677,354
2023-05-04	15.110	15.410	14.970	15.300	14.839	7,570,194
2023-04-28	14.890	15.160	14.690	15.100	14.645	8,192,090
2023-04-27	14.850	15.350	14.710	14.910	14.461	12,649,715
2023-04-26	13.910	15.200	13.910	14.960	14.509	14,029,171
2023-04-25	13.720	14.500	13.720	13.840	13.423	8,538,523
2023-04-24	13.200	13.400	13.110	13.300	12.899	1,874,300
2023-04-21	14.180	14.180	13.260	13.290	12.889	4,350,631
2023-04-20	14.010	14.170	13.650	14.140	13.714	3,421,996
2023-04-19	14.560	14.590	14.040	14.060	13.636	5,334,128
2023-04-18	14.880	14.880	14.510	14.670	14.228	3,895,768
2023-04-17	14.300	14.960	14.260	14.900	14.451	6,921,959
2023-04-14	14.280	14.460	14.180	14.400	13.966	3,008,420
2023-04-13	14.360	14.530	14.200	14.360	13.927	4,153,977
2023-04-12	14.400	14.680	14.290	14.590	14.150	4,872,346
2023-04-11	14.590	14.740	14.270	14.480	14.043	4,054,600
2023-04-10	14.730	14.880	14.400	14.560	14.121	5,702,569
2023-04-07	15.210	15.210	14.690	14.830	14.383	7,010,049
2023-04-06	14.560	15.480	14.470	15.230	14.771	13,205,925
2023-04-04	14.010	14.990	13.940	14.820	14.373	12,652,907
2023-04-03	14.020	14.280	13.850	14.150	13.723	5,673,526
2023-03-31	14.230	14.310	13.910	14.010	13.588	6,119,495
2023-03-30	14.140	14.430	14.020	14.310	13.879	8,749,788
2023-03-29	13.340	14.650	13.320	14.400	13.966	15,201,828
2023-03-28	13.650	13.770	13.360	13.390	12.986	2,944,059
2023-03-27	13.620	13.750	13.500	13.650	13.239	2,292,150
2023-03-24	13.810	13.810	13.580	13.680	13.268	2,345,654
2023-03-23	13.630	13.770	13.560	13.750	13.335	2,914,254
2023-03-22	13.410	13.690	13.400	13.680	13.268	3,042,192
2023-03-21	13.240	13.480	13.140	13.470	13.064	2,094,681
2023-03-20	13.390	13.400	13.070	13.240	12.841	2,082,744
2023-03-17	13.330	13.470	13.270	13.340	12.938	2,213,397
2023-03-16	13.450	13.610	13.160	13.230	12.831	2,806,295
2023-03-15	13.330	13.630	13.330	13.520	13.112	3,428,265
2023-03-14	13.630	13.740	13.090	13.270	12.870	4,792,541
2023-03-13	13.750	14.070	13.550	13.770	13.355	3,317,354
2023-03-10	13.990	14.200	13.830	13.830	13.413	3,732,418
2023-03-09	13.780	14.360	13.620	14.220	13.791	6,282,035
2023-03-08	13.630	13.810	13.610	13.800	13.384	3,147,500
2023-03-07	14.360	14.360	13.700	13.710	13.297	6,256,172
2023-03-06	14.180	14.380	14.100	14.350	13.917	4,380,467
2023-03-03	14.590	14.590	14.210	14.250	13.820	5,449,345
2023-03-02	14.450	14.720	14.370	14.620	14.179	7,469,627
2023-03-01	14.770	14.880	14.430	14.570	14.131	8,038,448
2023-02-28	14.500	14.900	14.200	14.750	14.305	11,668,955
2023-02-27	14.990	15.130	14.460	14.590	14.150	15,990,170
2023-02-24	14.420	15.950	14.420	15.430	14.965	23,398,660
2023-02-23	13.780	13.930	13.700	13.780	13.365	2,703,947
2023-02-22	13.640	13.980	13.610	13.770	13.355	3,576,317
2023-02-21	13.640	13.720	13.450	13.570	13.161	2,009,900
2023-02-20	13.630	13.690	13.450	13.590	13.180	2,159,538
2023-02-17	13.500	13.770	13.460	13.570	13.161	3,222,927
2023-02-16	14.240	14.290	13.350	13.580	13.171	7,259,199
2023-02-15	13.960	14.230	13.810	14.230	13.801	5,298,480
2023-02-14	13.890	14.150	13.670	13.960	13.539	5,735,419
2023-02-13	13.730	13.880	13.650	13.860	13.442	2,632,447
2023-02-10	13.680	13.920	13.650	13.710	13.297	2,856,552
2023-02-09	13.530	13.740	13.500	13.730	13.316	2,760,613
2023-02-08	13.680	13.770	13.550	13.580	13.171	2,746,781
2023-02-07	13.470	13.660	13.370	13.660	13.248	3,268,559

← NewerPage 15 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.