Zhejiang Chunhui Intelligent Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	12.720	12.900	12.600	12.820	12.672	3,613,100
2025-04-24	12.880	12.950	12.540	12.700	12.553	4,290,177
2025-04-23	12.750	12.990	12.750	12.870	12.722	4,990,800
2025-04-22	12.900	12.900	12.450	12.700	12.553	5,375,229
2025-04-21	12.160	12.660	12.110	12.570	12.425	4,184,800
2025-04-18	12.200	12.350	12.040	12.230	12.089	3,312,600
2025-04-17	12.240	12.410	12.050	12.230	12.089	3,417,150
2025-04-16	12.440	12.570	11.910	12.180	12.039	4,846,150
2025-04-15	12.570	12.730	12.340	12.530	12.385	4,518,787
2025-04-14	12.410	12.560	12.360	12.450	12.306	4,373,000
2025-04-11	12.180	12.450	12.000	12.170	12.030	4,808,500
2025-04-10	12.190	12.660	12.110	12.140	12.000	6,956,950
2025-04-09	11.330	12.090	10.410	11.970	11.832	8,007,150
2025-04-08	11.250	11.980	11.180	11.510	11.377	9,240,700
2025-04-07	12.790	13.100	11.060	11.060	10.932	11,097,500
2025-04-03	14.170	14.300	13.650	13.830	13.670	6,632,150
2025-04-02	14.430	14.600	14.150	14.290	14.125	6,812,871
2025-04-01	14.440	14.660	14.040	14.460	14.293	8,421,951
2025-03-31	14.040	14.480	13.560	14.210	14.046	10,182,150
2025-03-28	14.660	15.170	14.260	14.270	14.105	10,659,616
2025-03-27	15.750	15.750	14.910	14.920	14.748	12,957,932
2025-03-26	16.000	16.230	15.640	15.790	15.608	18,179,926
2025-03-25	14.740	17.250	14.740	16.520	16.329	29,082,438
2025-03-24	15.100	15.100	14.180	15.010	14.837	13,620,533
2025-03-21	14.720	15.370	14.650	15.150	14.975	18,468,537
2025-03-20	14.520	15.270	14.310	15.100	14.926	21,214,219
2025-03-19	16.240	16.300	14.580	14.640	14.471	28,412,624
2025-03-18	13.700	13.700	13.700	13.700	13.542	0
2025-03-17	13.700	13.700	13.700	13.700	13.542	0
2025-03-14	13.700	13.700	13.700	13.700	13.542	0
2025-03-13	13.700	13.700	13.700	13.700	13.542	0
2025-03-12	13.700	13.700	13.700	13.700	13.542	0
2025-03-11	13.700	13.700	13.700	13.700	13.542	0
2025-03-10	13.700	13.700	13.700	13.700	13.542	0
2025-03-07	13.700	13.700	13.700	13.700	13.542	0
2025-03-06	13.700	13.700	13.700	13.700	13.542	0
2025-03-05	13.700	13.700	13.700	13.700	13.542	0
2025-03-04	13.190	13.700	13.110	13.700	13.542	4,260,200
2025-03-03	13.450	13.690	13.180	13.270	13.117	4,024,500
2025-02-28	13.900	13.990	13.360	13.450	13.295	5,535,450
2025-02-27	14.130	14.170	13.730	13.980	13.819	6,903,000
2025-02-26	14.060	14.370	14.010	14.170	14.006	8,359,150
2025-02-25	13.810	14.060	13.730	13.930	13.769	4,594,900
2025-02-24	14.020	14.020	13.770	13.970	13.809	6,262,608
2025-02-21	14.090	14.140	13.850	14.050	13.888	7,658,800
2025-02-20	13.810	14.240	13.700	14.120	13.957	10,348,650
2025-02-19	13.320	13.870	13.300	13.860	13.700	7,854,950
2025-02-18	13.750	14.020	13.350	13.430	13.275	9,099,900
2025-02-17	13.430	13.660	13.300	13.650	13.493	4,949,746
2025-02-14	13.250	13.490	13.250	13.360	13.206	4,441,600
2025-02-13	13.600	13.650	13.300	13.350	13.196	4,968,900
2025-02-12	13.600	13.700	13.500	13.600	13.443	4,744,550
2025-02-11	13.710	13.750	13.520	13.610	13.453	5,759,850
2025-02-10	13.520	13.850	13.470	13.710	13.552	7,402,150
2025-02-07	13.390	13.660	13.210	13.480	13.324	8,507,100
2025-02-06	12.980	13.380	12.920	13.380	13.226	6,297,224
2025-02-05	12.800	13.100	12.800	13.080	12.929	4,152,200
2025-01-27	13.300	13.310	12.740	12.770	12.623	4,543,100
2025-01-24	12.650	13.030	12.580	13.000	12.850	5,853,850
2025-01-23	13.050	13.250	12.770	12.770	12.623	7,531,900

← NewerPage 7 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.