Zhejiang Chunhui Intelligent Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	17.980	18.330	17.580	17.580	17.523	9,505,615
2025-10-23	18.020	18.100	17.540	17.950	17.891	8,448,359
2025-10-22	18.400	18.660	18.000	18.290	18.230	12,035,678
2025-10-21	18.990	19.210	18.400	18.690	18.629	14,777,988
2025-10-20	17.570	20.600	17.570	18.980	18.918	22,784,215
2025-10-17	18.360	18.500	17.420	17.570	17.513	11,984,482
2025-10-16	17.900	19.030	17.400	18.700	18.639	19,417,659
2025-10-15	18.480	18.480	17.790	18.090	18.031	14,284,463
2025-10-14	17.350	18.390	17.000	18.390	18.330	23,260,602
2025-10-13	16.440	16.890	16.000	16.820	16.765	4,757,700
2025-10-10	16.480	17.150	16.450	16.940	16.885	7,288,459
2025-10-09	16.180	16.650	16.170	16.560	16.506	4,362,841
2025-09-30	16.400	16.490	16.110	16.180	16.127	3,407,360
2025-09-29	16.170	16.460	15.900	16.360	16.307	3,827,133
2025-09-26	16.130	16.340	15.900	16.160	16.107	3,909,962
2025-09-25	16.520	16.680	16.080	16.090	16.037	4,967,450
2025-09-24	16.430	16.620	16.310	16.490	16.436	3,760,189
2025-09-23	16.690	16.690	16.060	16.470	16.416	5,189,510
2025-09-22	16.700	16.750	16.330	16.710	16.655	3,639,570
2025-09-19	16.770	17.000	16.570	16.640	16.586	3,846,387
2025-09-18	17.230	17.350	16.680	16.900	16.845	6,126,840
2025-09-17	17.160	17.470	17.110	17.180	17.124	4,688,240
2025-09-16	17.310	17.450	16.950	17.320	17.263	5,330,500
2025-09-15	17.770	17.790	17.300	17.370	17.313	6,133,690
2025-09-12	17.110	17.790	16.940	17.380	17.323	8,064,005
2025-09-11	16.740	17.130	16.400	17.110	17.054	5,428,044
2025-09-10	16.700	16.900	16.540	16.740	16.685	3,809,000
2025-09-09	17.210	17.210	16.730	16.770	16.715	4,950,500
2025-09-08	16.910	17.300	16.900	17.280	17.224	5,210,734
2025-09-05	16.650	17.000	16.400	16.990	16.934	4,847,318
2025-09-04	17.200	17.290	16.310	16.610	16.556	7,304,116
2025-09-03	17.230	17.770	17.120	17.330	17.273	8,395,593
2025-09-02	17.500	17.580	16.850	17.220	17.164	6,614,311
2025-09-01	17.370	17.450	17.100	17.440	17.383	5,156,500
2025-08-29	17.510	17.550	17.030	17.070	17.014	6,363,546
2025-08-28	17.280	17.690	16.650	17.510	17.453	10,569,684
2025-08-27	18.250	18.570	17.400	17.410	17.353	12,490,731
2025-08-26	18.650	18.650	18.070	18.180	18.121	9,863,234
2025-08-25	18.290	18.790	18.000	18.650	18.589	14,457,610
2025-08-22	18.460	18.680	18.210	18.390	18.330	13,591,725
2025-08-21	18.960	19.480	18.340	18.860	18.798	19,504,451
2025-08-20	18.000	19.270	17.940	18.960	18.898	23,297,487
2025-08-19	18.300	18.350	17.870	18.040	17.981	9,682,769
2025-08-18	18.190	18.330	18.010	18.080	18.021	11,520,152
2025-08-15	17.400	18.030	17.400	17.940	17.881	12,111,064
2025-08-14	18.330	18.690	17.340	17.340	17.283	18,421,102
2025-08-13	18.700	18.960	18.300	18.500	18.440	17,823,665
2025-08-12	19.020	19.120	18.520	18.880	18.818	23,815,883
2025-08-11	18.340	19.850	18.000	19.530	19.466	35,706,217
2025-08-08	18.250	20.880	18.050	18.780	18.719	43,671,919
2025-08-07	17.850	18.440	17.510	18.100	18.041	32,680,885
2025-08-06	18.620	18.620	17.600	17.690	17.632	41,337,249
2025-08-05	15.570	18.620	15.510	18.620	18.559	31,950,950
2025-08-04	15.120	15.530	15.080	15.520	15.469	4,321,663
2025-08-01	15.010	15.260	14.900	15.230	15.180	3,241,850
2025-07-31	15.250	15.390	15.000	15.040	14.991	4,298,850
2025-07-30	15.540	15.550	15.090	15.250	15.200	4,754,400
2025-07-29	15.680	15.720	15.360	15.560	15.509	4,704,162
2025-07-28	15.550	15.800	15.460	15.730	15.679	5,310,881
2025-07-25	15.430	15.570	15.260	15.520	15.469	4,308,850

← NewerPage 5 of 21 · 1,218 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.