Zhejiang Chunhui Intelligent Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.410	13.580	13.300	13.470	13.064	2,983,834
2023-02-03	13.450	13.500	13.190	13.380	12.977	2,293,460
2023-02-02	13.590	13.590	13.380	13.460	13.054	3,326,751
2023-02-01	13.100	13.560	13.100	13.550	13.142	5,091,669
2023-01-31	12.920	13.140	12.880	13.120	12.724	2,119,319
2023-01-30	12.890	13.090	12.810	12.970	12.579	2,437,088
2023-01-20	12.590	12.730	12.590	12.700	12.317	1,649,950
2023-01-19	12.480	12.590	12.450	12.590	12.210	1,525,506
2023-01-18	12.620	12.620	12.450	12.540	12.162	1,347,000
2023-01-17	12.480	12.560	12.380	12.450	12.075	1,265,050
2023-01-16	12.310	12.510	12.260	12.440	12.065	1,530,482
2023-01-13	12.330	12.390	12.190	12.260	11.890	1,151,946
2023-01-12	12.280	12.430	12.210	12.300	11.929	1,136,530
2023-01-11	12.570	12.580	12.260	12.280	11.910	1,373,800
2023-01-10	12.570	12.580	12.420	12.520	12.143	1,330,009
2023-01-09	12.490	12.660	12.490	12.610	12.230	1,600,275
2023-01-06	12.610	12.620	12.410	12.460	12.084	1,492,413
2023-01-05	12.480	12.580	12.420	12.520	12.143	1,395,293
2023-01-04	12.450	12.570	12.350	12.480	12.104	1,435,432
2023-01-03	12.160	12.480	12.080	12.450	12.075	1,740,682
2022-12-30	12.010	12.100	11.950	12.070	11.706	892,882
2022-12-29	12.070	12.180	12.000	12.010	11.648	984,565
2022-12-28	12.350	12.370	12.110	12.130	11.764	1,448,524
2022-12-27	12.440	12.590	12.280	12.370	11.997	1,636,800
2022-12-26	12.150	12.520	12.020	12.450	12.075	2,067,500
2022-12-23	12.000	12.130	11.900	12.020	11.658	1,527,942
2022-12-22	12.500	12.610	11.960	12.000	11.638	1,430,500
2022-12-21	12.620	12.620	12.260	12.310	11.939	1,786,471
2022-12-20	12.490	12.680	12.400	12.610	12.230	1,128,800
2022-12-19	12.670	12.800	12.420	12.490	12.113	1,503,902
2022-12-16	12.980	13.100	12.670	12.730	12.346	1,762,038
2022-12-15	12.940	13.110	12.900	13.070	12.676	1,329,700
2022-12-14	13.030	13.160	12.950	13.000	12.608	1,234,100
2022-12-13	13.230	13.280	12.940	13.000	12.608	2,305,710
2022-12-12	13.250	13.410	13.140	13.220	12.821	2,082,313
2022-12-09	13.490	13.760	13.310	13.350	12.948	3,412,109
2022-12-08	13.500	13.520	13.280	13.300	12.899	1,639,700
2022-12-07	13.570	13.610	13.400	13.440	13.035	1,686,856
2022-12-06	13.650	13.750	13.520	13.570	13.161	2,155,600
2022-12-05	13.730	13.850	13.600	13.720	13.306	2,095,519
2022-12-02	13.530	13.780	13.460	13.730	13.316	1,975,572
2022-12-01	13.590	13.740	13.480	13.570	13.161	2,533,044
2022-11-30	13.430	13.690	13.340	13.520	13.112	2,290,591
2022-11-29	13.400	13.490	13.200	13.440	13.035	1,707,521
2022-11-28	13.330	13.500	13.130	13.200	12.802	1,831,432
2022-11-25	13.730	13.820	13.510	13.530	13.122	2,073,938
2022-11-24	13.790	13.940	13.710	13.860	13.442	2,046,373
2022-11-23	13.850	13.880	13.300	13.710	13.297	3,137,697
2022-11-22	14.390	14.570	13.710	13.850	13.432	3,781,850
2022-11-21	14.120	14.430	13.890	14.430	13.995	4,125,933
2022-11-18	14.700	14.710	14.150	14.210	13.782	5,569,276
2022-11-17	14.310	14.880	14.170	14.690	14.247	5,773,188
2022-11-16	14.460	14.730	14.330	14.360	13.927	3,509,539
2022-11-15	14.050	14.460	13.910	14.460	14.024	2,938,589
2022-11-14	14.160	14.350	13.910	14.020	13.597	2,166,138
2022-11-11	14.500	14.600	14.180	14.190	13.762	2,249,303
2022-11-10	14.420	14.430	14.150	14.240	13.811	2,233,805
2022-11-09	14.520	14.680	14.380	14.440	14.005	2,513,138
2022-11-08	14.570	14.570	14.300	14.440	14.005	2,206,371
2022-11-07	14.540	14.640	14.340	14.490	14.053	2,305,506

← NewerPage 16 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.