Zhejiang Chunhui Intelligent Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	21.260	21.850	20.760	20.800	13.347	5,425,792
2022-05-10	19.700	20.910	19.310	20.820	13.360	3,850,521
2022-05-09	19.620	20.240	19.620	20.080	12.885	3,644,694
2022-05-06	19.060	20.010	18.880	19.500	12.513	3,694,810
2022-05-05	18.980	19.920	18.710	19.500	12.513	3,992,043
2022-04-29	18.110	19.180	18.110	19.000	12.192	4,270,797
2022-04-28	18.600	18.770	18.120	18.250	11.711	3,140,200
2022-04-27	17.520	19.240	17.250	18.750	12.032	5,374,231
2022-04-26	18.910	19.270	17.770	17.830	11.441	5,148,631
2022-04-25	20.620	20.620	18.860	18.860	12.102	5,009,727
2022-04-22	21.230	21.880	20.900	21.310	13.675	4,122,912
2022-04-21	22.520	22.560	21.200	21.230	13.623	3,331,581
2022-04-20	23.000	23.090	22.200	22.360	14.348	3,246,082
2022-04-19	23.050	23.630	22.390	22.930	14.714	5,385,097
2022-04-18	22.070	22.870	21.510	22.720	14.579	2,826,102
2022-04-15	22.570	22.780	21.800	22.220	14.258	4,352,167
2022-04-14	23.110	23.550	22.850	22.890	14.688	3,181,797
2022-04-13	23.980	23.980	23.100	23.110	14.830	3,736,062
2022-04-12	23.500	24.270	23.420	24.140	15.491	4,528,026
2022-04-11	24.820	24.900	23.270	23.540	15.105	4,789,200
2022-04-08	25.150	25.340	24.540	24.700	15.850	4,775,623
2022-04-07	26.400	26.580	25.200	25.220	16.184	6,433,051
2022-04-06	25.350	26.860	25.340	26.600	17.069	7,436,371
2022-04-01	25.600	25.800	25.180	25.350	16.267	3,695,766
2022-03-31	26.500	26.500	25.720	25.760	16.530	4,696,293
2022-03-30	26.260	26.660	25.880	26.370	16.922	4,966,656
2022-03-29	27.040	27.240	25.890	26.090	16.742	5,525,500
2022-03-28	27.020	27.540	26.620	26.780	17.185	6,076,500
2022-03-25	28.040	28.770	27.190	27.330	17.538	11,870,317
2022-03-24	30.120	31.490	28.200	28.260	18.134	15,572,443
2022-03-23	30.990	32.900	29.600	29.710	19.065	20,201,263
2022-03-22	28.280	30.260	27.880	28.900	18.545	12,955,002
2022-03-21	28.280	28.640	27.840	28.320	18.173	7,305,631
2022-03-18	28.050	29.450	27.920	28.220	18.109	11,093,760
2022-03-17	26.000	28.500	26.000	28.060	18.006	12,178,533
2022-03-16	24.850	25.980	24.570	25.920	16.633	7,630,440
2022-03-15	25.590	26.240	24.510	24.520	15.734	7,275,429
2022-03-14	27.370	27.670	25.910	26.000	16.684	7,579,065
2022-03-11	27.510	27.980	26.820	27.630	17.730	7,041,069
2022-03-10	28.830	29.200	27.860	27.950	17.935	7,815,403
2022-03-09	28.000	28.840	25.790	28.340	18.186	8,208,441
2022-03-08	30.590	30.820	28.010	28.020	17.980	10,002,796
2022-03-07	31.000	32.090	30.600	30.900	19.828	9,710,469
2022-03-04	31.900	32.950	31.180	31.590	20.271	13,383,862
2022-03-03	30.880	33.560	30.020	32.410	20.797	20,077,120
2022-03-02	30.190	31.250	29.660	30.880	19.816	12,169,746
2022-03-01	29.750	31.230	29.300	30.220	19.392	11,697,295
2022-02-28	30.050	30.280	29.030	29.270	18.782	9,776,791
2022-02-25	30.100	31.500	29.620	30.530	19.591	16,353,849
2022-02-24	28.740	31.770	28.560	30.700	19.700	25,078,464
2022-02-23	27.880	28.840	27.500	28.720	18.430	12,506,260
2022-02-22	28.000	29.450	27.200	27.960	17.942	14,089,860
2022-02-21	27.550	28.520	27.300	28.300	18.160	10,650,366
2022-02-18	28.290	28.650	27.700	27.910	17.910	9,390,246
2022-02-17	27.900	29.490	27.400	28.710	18.423	18,810,558
2022-02-16	27.620	28.280	26.640	28.060	18.006	13,251,166
2022-02-15	27.360	27.650	26.720	27.350	17.550	7,039,767
2022-02-14	27.140	27.880	26.660	27.360	17.557	6,839,967
2022-02-11	28.520	28.960	26.950	27.090	17.384	9,975,411
2022-02-10	28.510	30.000	27.840	28.960	18.584	12,941,116

← NewerPage 19 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.