Zhejiang Chunhui Intelligent Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	26.420	28.310	25.580	27.200	27.111	25,249,258
2026-01-20	26.460	27.830	26.030	27.220	27.131	24,291,587
2026-01-19	26.210	28.330	25.510	26.830	26.742	28,787,422
2026-01-16	23.430	26.070	23.000	24.940	24.858	22,172,966
2026-01-15	24.800	25.000	23.050	23.430	23.353	22,938,317
2026-01-14	24.600	27.400	24.600	25.800	25.716	38,077,166
2026-01-13	25.220	26.500	24.010	24.180	24.101	28,050,088
2026-01-12	23.670	24.780	23.600	24.110	24.031	27,553,415
2026-01-09	22.850	25.180	22.300	23.230	23.154	32,999,535
2026-01-08	21.100	21.760	21.020	21.760	21.689	16,528,428
2026-01-07	21.280	21.430	20.820	21.210	21.141	12,803,262
2026-01-06	20.530	21.300	20.530	21.300	21.230	16,060,223
2026-01-05	20.680	21.100	20.420	20.770	20.702	10,714,408
2025-12-31	20.460	21.060	20.210	20.780	20.712	10,005,234
2025-12-30	20.890	20.950	20.400	20.470	20.403	9,494,885
2025-12-29	20.600	20.890	20.460	20.750	20.682	8,426,850
2025-12-26	20.900	21.230	20.520	20.810	20.742	12,852,839
2025-12-25	20.320	21.270	20.000	21.090	21.021	17,981,881
2025-12-24	19.320	20.410	18.940	20.320	20.254	12,497,243
2025-12-23	19.660	19.760	19.180	19.320	19.257	8,947,615
2025-12-22	20.300	20.400	19.690	19.770	19.705	11,180,099
2025-12-19	20.310	20.940	19.900	20.170	20.104	12,834,068
2025-12-18	20.110	20.950	20.030	20.170	20.104	14,857,966
2025-12-17	20.980	21.300	20.050	20.450	20.383	15,665,421
2025-12-16	20.500	20.910	20.180	20.630	20.563	13,972,918
2025-12-15	20.840	21.430	20.580	20.770	20.702	18,569,995
2025-12-12	18.980	21.210	18.850	20.620	20.553	25,903,826
2025-12-11	18.820	19.630	18.820	19.100	19.038	12,627,501
2025-12-10	18.850	18.980	18.650	18.750	18.689	5,606,300
2025-12-09	19.180	19.370	18.850	18.880	18.818	7,961,159
2025-12-08	19.660	19.800	19.310	19.390	19.327	12,722,832
2025-12-05	18.680	19.740	18.280	19.390	19.327	14,828,276
2025-12-04	18.190	18.690	18.110	18.480	18.420	8,245,480
2025-12-03	18.290	18.600	17.830	18.370	18.310	8,431,356
2025-12-02	18.350	18.660	18.020	18.180	18.121	6,198,000
2025-12-01	18.220	18.920	18.200	18.500	18.440	9,005,892
2025-11-28	18.350	18.570	18.130	18.280	18.220	9,501,074
2025-11-27	17.320	18.640	17.320	18.370	18.310	16,586,654
2025-11-26	17.480	17.630	17.080	17.110	17.054	5,335,673
2025-11-25	17.320	17.660	17.230	17.400	17.343	5,825,514
2025-11-24	17.050	17.330	16.820	17.220	17.164	5,539,680
2025-11-21	17.530	17.780	16.730	16.840	16.785	8,818,364
2025-11-20	18.150	18.340	17.690	17.760	17.702	6,376,172
2025-11-19	18.540	18.670	18.000	18.070	18.011	7,463,241
2025-11-18	19.230	19.230	18.400	18.610	18.549	12,017,226
2025-11-17	19.080	19.570	19.060	19.400	19.337	9,210,952
2025-11-14	19.150	19.500	19.110	19.160	19.097	10,081,639
2025-11-13	19.720	19.960	19.390	19.540	19.476	16,077,855
2025-11-12	21.030	21.270	19.540	19.870	19.805	22,727,883
2025-11-11	21.460	22.170	20.930	21.630	21.559	24,517,385
2025-11-10	22.440	23.100	20.930	21.040	20.971	29,597,682
2025-11-07	22.380	23.950	21.080	22.850	22.775	42,794,807
2025-11-06	21.510	25.210	21.100	22.300	22.227	48,199,836
2025-11-05	19.130	21.880	19.080	21.500	21.430	35,836,763
2025-11-04	19.240	20.260	18.840	19.860	19.795	24,552,255
2025-11-03	18.300	19.160	18.120	19.110	19.048	17,425,550
2025-10-31	18.760	18.840	18.240	18.360	18.300	10,863,389
2025-10-30	19.400	19.400	18.650	18.780	18.719	15,589,607
2025-10-29	18.360	20.000	18.270	19.320	19.257	25,393,512
2025-10-28	17.580	19.200	17.410	18.570	18.509	17,322,366

← NewerPage 4 of 21 · 1,213 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.