Zhejiang Chunhui Intelligent Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	31.090	31.330	29.370	30.920	19.841	7,464,997
2022-02-08	31.900	31.960	30.620	31.240	20.047	5,894,026
2022-02-07	30.400	32.500	30.000	31.680	20.329	8,608,392
2022-01-28	31.800	32.470	29.460	29.590	18.988	7,121,902
2022-01-27	33.090	33.310	30.980	30.980	19.880	10,475,032
2022-01-26	32.010	37.000	31.710	33.450	21.465	15,507,819
2022-01-25	33.180	33.300	30.770	30.830	19.783	7,041,285
2022-01-24	34.100	34.330	32.540	33.000	21.176	5,784,270
2022-01-21	34.420	35.000	33.400	33.750	21.657	6,311,362
2022-01-20	35.700	36.260	33.910	34.100	21.882	8,354,307
2022-01-19	36.480	36.980	35.360	36.000	23.101	8,800,921
2022-01-18	43.600	43.900	36.000	36.760	23.589	15,391,152
2022-01-17	42.710	44.550	40.580	43.950	28.202	10,985,289
2022-01-14	43.460	44.550	41.930	42.710	27.407	10,780,978
2022-01-13	43.140	45.800	42.330	44.300	28.427	13,152,939
2022-01-12	42.020	44.290	42.020	43.510	27.920	10,856,406
2022-01-11	43.900	44.480	41.800	42.000	26.951	11,283,492
2022-01-10	46.280	46.620	43.000	43.900	28.170	13,196,937
2022-01-07	46.450	50.700	45.510	47.490	30.474	16,277,997
2022-01-06	45.990	52.870	44.200	46.750	29.999	19,815,387
2022-01-05	44.000	50.710	42.350	49.000	31.443	22,161,538
2022-01-04	44.950	46.100	42.850	44.990	28.870	15,464,719
2021-12-31	46.300	50.890	45.000	46.280	29.698	19,583,937
2021-12-30	50.000	51.200	46.030	46.300	29.710	25,196,104
2021-12-29	42.140	50.880	40.100	50.880	32.649	26,719,339
2021-12-28	41.000	48.580	39.870	42.400	27.208	28,910,461
2021-12-27	34.310	41.040	34.310	41.040	26.335	18,063,184
2021-12-24	36.290	37.380	33.380	34.200	21.946	11,091,403
2021-12-23	34.820	36.910	34.720	36.060	23.140	13,417,228
2021-12-22	33.750	35.890	33.010	35.080	22.511	11,833,531
2021-12-21	34.570	35.200	33.380	33.790	21.683	10,719,628
2021-12-20	34.200	38.000	34.000	35.350	22.684	14,150,790
2021-12-17	38.130	38.770	35.460	35.460	22.755	17,246,871
2021-12-16	35.800	42.660	32.500	39.600	25.411	25,261,389
2021-12-15	34.960	36.260	33.900	35.560	22.819	15,055,929
2021-12-14	34.800	35.330	33.730	35.000	22.459	12,057,624
2021-12-13	34.210	35.980	32.920	35.360	22.690	16,323,235
2021-12-10	37.120	38.530	36.200	36.500	23.422	18,373,459
2021-12-09	38.200	39.730	35.810	38.500	24.705	27,653,755
2021-12-08	31.180	36.670	31.020	36.670	23.531	18,016,210
2021-12-07	31.810	31.930	30.000	30.560	19.610	8,610,238
2021-12-06	32.650	33.140	31.200	31.460	20.188	12,144,756
2021-12-03	34.570	35.230	32.850	32.860	21.086	15,727,810
2021-12-02	36.570	37.870	35.140	36.070	23.146	19,007,272
2021-12-01	34.500	39.900	33.800	36.500	23.422	25,671,813
2021-11-30	33.690	38.390	32.810	37.090	23.800	28,847,692
2021-11-29	33.450	33.650	32.310	32.720	20.996	13,248,346
2021-11-26	32.730	34.880	32.330	33.400	21.433	20,426,592
2021-11-25	37.000	39.580	35.040	35.770	22.953	24,860,233
2021-11-24	33.750	36.700	33.750	36.000	23.101	25,144,953
2021-11-23	33.010	39.200	33.000	35.020	22.472	31,543,738
2021-11-22	28.030	32.880	28.000	32.880	21.099	26,152,789
2021-11-19	22.340	27.400	22.340	27.400	17.582	16,728,916
2021-11-18	23.810	25.200	22.810	22.830	14.650	7,277,301
2021-11-17	22.690	23.390	22.690	23.230	14.907	3,356,854
2021-11-16	23.330	23.430	22.810	22.910	14.701	4,083,409
2021-11-15	23.080	23.800	23.080	23.650	15.176	6,558,106
2021-11-12	22.220	22.770	22.100	22.670	14.547	3,390,021
2021-11-11	21.790	22.470	21.660	22.400	14.374	3,942,295
2021-11-10	21.340	21.800	21.210	21.790	13.983	2,630,034

← NewerPage 20 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.