Zhejiang Chunhui Intelligent Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	15.480	15.610	15.370	15.470	15.419	4,902,542
2025-07-23	15.780	15.850	15.410	15.480	15.429	6,289,000
2025-07-22	15.760	15.950	15.580	15.740	15.689	6,954,508
2025-07-21	15.560	15.750	15.370	15.680	15.629	6,156,700
2025-07-18	15.640	16.000	15.480	15.570	15.519	12,069,850
2025-07-17	14.890	15.540	14.790	15.360	15.310	8,727,350
2025-07-16	14.720	14.950	14.640	14.850	14.801	3,121,050
2025-07-15	14.970	15.010	14.570	14.710	14.662	4,759,400
2025-07-14	14.790	15.030	14.750	14.950	14.901	3,607,515
2025-07-11	15.140	15.230	14.630	14.800	14.752	7,683,165
2025-07-10	14.860	15.400	14.740	15.090	15.041	6,367,300
2025-07-09	15.470	15.680	14.950	14.970	14.921	8,377,812
2025-07-08	15.420	15.470	15.290	15.470	15.419	4,717,218
2025-07-07	15.310	15.490	15.260	15.410	15.360	4,235,400
2025-07-04	15.800	16.160	15.310	15.390	15.340	7,999,850
2025-07-03	15.750	15.950	15.550	15.920	15.868	8,611,049
2025-07-02	15.310	15.960	15.080	15.960	15.908	14,176,417
2025-07-01	15.530	15.790	15.140	15.360	15.310	7,918,455
2025-06-30	15.230	15.560	15.210	15.470	15.419	6,696,150
2025-06-27	15.400	15.500	15.220	15.280	15.230	9,676,618
2025-06-26	14.800	15.780	14.730	15.650	15.599	16,632,334
2025-06-25	14.750	15.210	14.480	14.860	14.811	11,681,847
2025-06-24	14.660	14.950	14.590	14.750	14.702	10,226,450
2025-06-23	14.400	14.830	14.320	14.800	14.752	8,567,098
2025-06-20	15.120	15.450	14.500	14.510	14.463	13,968,288
2025-06-19	16.300	16.320	15.220	15.300	15.250	19,023,229
2025-06-18	15.520	17.110	15.500	16.800	16.745	25,374,120
2025-06-17	15.030	16.200	15.030	16.020	15.968	22,192,316
2025-06-16	15.300	15.540	14.980	15.080	15.031	14,788,682
2025-06-13	14.490	16.690	14.220	15.570	15.519	23,060,459
2025-06-12	14.740	14.740	14.360	14.540	14.492	7,962,984
2025-06-11	14.150	14.880	14.040	14.750	14.702	11,690,616
2025-06-10	14.320	14.580	13.920	14.110	14.064	6,823,150
2025-06-09	14.300	14.430	14.190	14.340	14.293	5,154,400
2025-06-06	14.160	14.420	14.040	14.250	14.203	6,166,800
2025-06-05	14.290	14.430	14.080	14.140	14.094	4,940,866
2025-06-04	14.140	14.380	14.030	14.290	14.243	5,193,000
2025-06-03	13.930	14.180	13.930	13.990	13.944	4,258,900
2025-05-30	14.340	14.410	13.910	13.970	13.924	5,756,300
2025-05-29	14.300	14.650	14.240	14.460	14.293	8,539,800
2025-05-28	14.180	14.650	14.080	14.370	14.204	9,546,489
2025-05-27	14.370	14.410	14.010	14.170	14.006	7,564,850
2025-05-26	13.500	14.380	13.500	14.260	14.095	11,168,655
2025-05-23	13.770	13.820	13.500	13.540	13.384	4,233,800
2025-05-22	13.900	13.990	13.570	13.620	13.463	5,331,150
2025-05-21	14.150	14.230	13.890	13.990	13.829	6,054,450
2025-05-20	13.800	14.370	13.760	14.250	14.086	10,877,950
2025-05-19	14.060	14.100	13.450	13.760	13.601	4,780,129
2025-05-16	13.520	13.910	13.510	13.660	13.502	3,540,150
2025-05-15	13.680	13.690	13.400	13.510	13.354	2,956,250
2025-05-14	13.710	13.850	13.550	13.630	13.473	3,755,900
2025-05-13	13.990	14.060	13.710	13.730	13.572	3,987,800
2025-05-12	13.860	14.060	13.790	13.920	13.759	4,371,950
2025-05-09	14.000	14.090	13.680	13.800	13.641	4,763,820
2025-05-08	13.660	14.030	13.560	14.000	13.838	6,747,100
2025-05-07	13.420	14.100	13.380	13.720	13.562	9,248,300
2025-05-06	12.970	13.390	12.970	13.350	13.196	5,035,650
2025-04-30	12.760	13.120	12.760	12.930	12.781	3,859,000
2025-04-29	12.770	12.980	12.490	12.830	12.682	4,407,500
2025-04-28	13.000	13.000	12.560	12.760	12.613	4,472,000

← NewerPage 6 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.