Zhejiang Chunhui Intelligent Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.360	14.580	14.250	14.540	14.102	3,144,928
2022-11-03	14.180	14.370	14.050	14.290	13.859	2,574,900
2022-11-02	14.000	14.360	13.980	14.260	13.830	3,537,984
2022-11-01	13.640	14.060	13.610	14.040	13.617	2,561,145
2022-10-31	13.560	13.790	13.490	13.640	13.229	2,340,000
2022-10-28	13.910	13.970	13.100	13.260	12.860	3,344,671
2022-10-27	14.040	14.330	13.960	13.980	13.559	2,932,230
2022-10-26	13.980	14.280	13.860	14.160	13.733	3,544,041
2022-10-25	13.800	13.970	13.500	13.950	13.529	2,885,494
2022-10-24	13.880	14.150	13.680	13.740	13.326	2,789,015
2022-10-21	13.750	13.960	13.700	13.790	13.374	1,656,649
2022-10-20	13.750	14.000	13.610	13.790	13.374	2,300,200
2022-10-19	13.960	14.190	13.850	13.890	13.471	2,356,405
2022-10-18	14.060	14.120	13.840	13.960	13.539	2,258,721
2022-10-17	13.700	14.080	13.550	14.020	13.597	2,972,387
2022-10-14	13.500	13.800	13.400	13.640	13.229	2,964,566
2022-10-13	13.330	13.600	13.150	13.390	12.986	3,184,424
2022-10-12	12.500	13.170	12.360	13.150	12.754	2,965,261
2022-10-11	12.380	12.580	12.250	12.500	12.123	1,747,400
2022-10-10	12.840	12.990	12.300	12.370	11.997	2,053,550
2022-09-30	13.290	13.330	12.770	12.770	12.385	2,680,488
2022-09-29	14.000	14.000	13.130	13.310	12.909	2,873,533
2022-09-28	14.100	14.210	13.610	13.610	13.200	3,136,669
2022-09-27	13.500	14.100	13.500	14.070	13.646	3,993,153
2022-09-26	13.400	13.880	13.110	13.470	13.064	3,158,856
2022-09-23	13.820	13.960	13.350	13.400	12.996	2,397,749
2022-09-22	14.090	14.230	13.880	13.890	13.471	2,221,324
2022-09-21	13.950	14.120	13.620	14.080	13.656	1,964,600
2022-09-20	13.780	14.120	13.700	13.900	13.481	2,102,222
2022-09-19	13.830	13.960	13.500	13.620	13.209	1,729,500
2022-09-16	14.110	14.260	13.830	13.830	13.413	2,157,626
2022-09-15	14.790	14.880	14.060	14.230	13.801	3,646,254
2022-09-14	14.510	14.880	14.500	14.720	14.276	2,039,995
2022-09-13	14.740	15.090	14.740	14.800	14.354	2,768,661
2022-09-09	15.210	15.340	14.630	14.750	14.305	4,071,343
2022-09-08	15.420	15.700	15.230	15.250	14.790	3,334,206
2022-09-07	15.520	15.750	15.370	15.420	14.955	3,242,768
2022-09-06	15.510	15.610	15.130	15.540	15.072	3,597,811
2022-09-05	15.340	15.800	15.160	15.510	15.042	3,341,167
2022-09-02	15.110	15.450	15.110	15.340	14.878	2,759,183
2022-09-01	15.650	15.790	15.100	15.200	14.742	3,556,426
2022-08-31	16.350	16.500	15.500	15.510	15.042	5,567,235
2022-08-30	17.080	17.350	16.490	16.540	16.041	5,226,814
2022-08-29	16.540	17.450	16.430	17.180	16.662	6,163,803
2022-08-26	16.490	17.490	16.300	16.960	16.449	8,733,928
2022-08-25	16.460	16.820	15.880	16.290	15.799	6,169,638
2022-08-24	17.650	17.780	16.410	16.430	15.935	9,023,767
2022-08-23	18.300	18.740	17.380	17.640	17.108	10,134,727
2022-08-22	18.200	18.670	18.130	18.520	17.962	5,348,391
2022-08-19	19.060	19.120	18.180	18.450	17.894	10,672,684
2022-08-18	19.090	19.790	18.980	19.280	18.699	13,313,341
2022-08-17	19.550	19.620	19.010	19.150	18.573	12,985,842
2022-08-16	18.600	19.960	18.400	19.700	19.106	19,538,361
2022-08-15	18.160	18.920	18.020	18.900	18.330	15,367,827
2022-08-12	18.460	18.740	17.770	18.430	17.874	12,671,054
2022-08-11	19.000	19.360	18.500	18.590	18.030	17,349,888
2022-08-10	17.120	19.300	17.120	19.000	18.427	22,256,116
2022-08-09	17.670	17.980	17.170	17.330	16.808	9,357,719
2022-08-08	17.810	18.080	16.800	17.870	17.331	9,488,876
2022-08-05	18.000	18.130	17.120	17.980	17.438	12,329,689

← NewerPage 17 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.