Zhejiang Chunhui Intelligent Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.530	18.680	17.680	17.850	17.312	12,082,293
2022-08-03	17.200	19.490	17.200	18.200	17.651	20,870,426
2022-08-02	18.000	18.000	16.780	17.010	16.497	11,913,646
2022-08-01	18.200	18.230	17.600	18.140	17.593	13,099,138
2022-07-29	18.060	18.720	17.890	18.300	17.748	18,709,317
2022-07-28	16.300	19.000	16.300	18.110	17.564	25,805,675
2022-07-27	15.830	16.300	15.690	16.220	15.731	5,498,628
2022-07-26	15.730	15.950	15.370	15.820	15.343	4,088,705
2022-07-25	15.920	16.210	15.590	15.960	15.479	4,576,708
2022-07-22	15.750	16.400	15.750	16.120	15.634	6,534,117
2022-07-21	15.810	16.000	15.600	15.900	15.421	4,118,066
2022-07-20	15.650	15.880	15.460	15.820	15.343	3,865,096
2022-07-19	15.580	15.880	15.480	15.650	15.178	4,152,164
2022-07-18	15.130	15.600	15.130	15.570	15.101	4,147,160
2022-07-15	15.630	15.730	15.140	15.200	14.742	4,539,903
2022-07-14	14.880	15.880	14.650	15.630	15.159	8,226,963
2022-07-13	14.310	15.040	14.110	14.880	14.431	5,454,795
2022-07-12	14.690	14.850	14.100	14.100	13.675	4,014,651
2022-07-11	15.120	15.270	14.500	14.670	14.228	4,806,499
2022-07-08	14.790	15.990	14.670	15.190	14.732	10,038,470
2022-07-07	14.600	14.860	14.410	14.720	14.276	3,160,885
2022-07-06	14.700	14.960	14.500	14.600	14.160	3,126,542
2022-07-05	15.270	15.550	14.660	14.830	14.383	4,567,727
2022-07-04	15.510	15.530	15.000	15.240	14.781	4,241,123
2022-07-01	15.680	16.000	15.400	15.490	15.023	4,772,223
2022-06-30	15.570	15.920	15.230	15.710	15.236	5,879,737
2022-06-29	16.180	16.190	15.450	15.490	15.023	6,477,415
2022-06-28	15.790	16.340	15.680	16.260	15.770	7,537,231
2022-06-27	16.350	16.350	15.790	15.960	15.479	6,555,683
2022-06-24	15.900	16.340	15.750	16.100	15.615	8,834,776
2022-06-23	15.340	15.950	15.340	15.880	15.401	6,836,653
2022-06-22	15.980	16.240	15.400	15.410	14.945	7,311,146
2022-06-21	16.100	16.640	15.670	15.960	15.479	12,211,128
2022-06-20	15.350	16.150	15.220	15.940	15.459	10,949,765
2022-06-17	14.620	15.450	14.540	15.380	14.916	8,598,792
2022-06-16	14.690	14.960	14.520	14.710	14.267	5,348,026
2022-06-15	15.690	15.700	14.810	14.820	14.373	8,533,646
2022-06-14	15.000	15.440	14.600	15.430	14.965	7,103,206
2022-06-13	14.730	15.200	14.490	15.010	14.558	4,454,297
2022-06-10	14.060	14.780	14.060	14.670	14.228	4,120,827
2022-06-09	14.540	14.540	14.010	14.110	13.685	3,338,458
2022-06-08	14.870	14.950	14.260	14.570	14.131	4,363,782
2022-06-07	15.650	15.650	14.610	14.870	14.422	5,418,259
2022-06-06	15.270	15.530	15.170	15.410	14.945	4,472,583
2022-06-02	14.970	15.230	14.750	15.200	14.742	5,173,428
2022-06-01	14.550	15.050	14.400	14.960	14.509	6,542,328
2022-05-31	14.810	14.840	14.130	14.450	14.014	5,375,347
2022-05-30	22.700	22.740	21.100	21.890	14.047	7,838,122
2022-05-27	22.100	22.410	21.440	21.780	13.976	3,524,605
2022-05-26	21.880	22.270	21.190	21.950	14.085	3,766,788
2022-05-25	21.350	21.990	21.280	21.850	14.021	3,679,828
2022-05-24	22.280	23.140	21.470	21.470	13.777	6,879,438
2022-05-23	22.000	22.380	21.910	22.280	14.297	3,260,838
2022-05-20	22.400	22.400	21.800	22.000	14.117	3,322,150
2022-05-19	21.560	22.370	21.300	22.180	14.233	5,015,761
2022-05-18	21.430	21.970	21.120	21.750	13.957	5,247,589
2022-05-17	21.240	22.550	20.730	21.570	13.841	6,627,750
2022-05-16	21.190	21.690	21.040	21.240	13.630	2,709,232
2022-05-13	21.170	21.640	20.930	21.200	13.604	2,972,497
2022-05-12	20.570	21.300	20.560	21.130	13.559	3,549,028

← NewerPage 18 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.