Zhejiang Chunhui Intelligent Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	13.050	13.250	12.770	12.770	12.623	7,531,900
2025-01-22	12.980	13.210	12.810	12.930	12.781	6,143,550
2025-01-21	12.900	13.080	12.610	13.070	12.919	8,068,000
2025-01-20	12.880	12.970	12.710	12.860	12.712	5,822,650
2025-01-17	12.780	12.890	12.450	12.820	12.672	6,860,300
2025-01-16	13.040	13.120	12.730	12.900	12.751	7,754,350
2025-01-15	13.320	13.410	12.910	13.050	12.899	9,425,400
2025-01-14	12.750	13.280	12.620	13.270	13.117	12,535,100
2025-01-13	12.240	12.800	11.930	12.710	12.563	13,231,899
2025-01-10	13.450	13.520	12.340	12.340	12.198	15,236,679
2025-01-09	13.960	14.150	13.300	13.460	13.305	19,364,119
2025-01-08	14.880	15.180	13.810	14.170	14.006	33,136,145
2025-01-07	11.520	13.800	11.520	13.800	13.641	11,043,550
2025-01-06	11.600	11.750	10.510	11.500	11.367	3,656,300
2025-01-03	12.550	12.580	11.580	11.590	11.456	5,203,500
2025-01-02	12.940	13.030	12.200	12.450	12.306	5,441,577
2024-12-31	13.210	13.580	12.860	12.890	12.741	6,748,300
2024-12-30	13.280	13.440	12.690	13.220	13.067	7,508,581
2024-12-27	12.460	13.860	12.460	13.020	12.870	8,596,869
2024-12-26	12.110	12.500	12.050	12.350	12.208	2,713,150
2024-12-25	12.340	12.360	11.870	12.100	11.960	3,396,450
2024-12-24	12.420	12.600	12.150	12.360	12.217	2,760,350
2024-12-23	12.880	12.980	12.170	12.210	12.069	4,203,950
2024-12-20	12.920	13.170	12.810	12.990	12.840	2,719,001
2024-12-19	12.750	12.890	12.560	12.820	12.672	2,883,683
2024-12-18	13.070	13.070	12.620	12.770	12.623	3,381,960
2024-12-17	13.610	13.640	12.870	12.930	12.781	4,465,400
2024-12-16	13.660	13.800	13.410	13.610	13.453	3,186,100
2024-12-13	13.990	13.990	13.540	13.570	13.413	4,636,868
2024-12-12	14.010	14.150	13.870	14.030	13.868	3,961,250
2024-12-11	14.030	14.080	13.810	14.000	13.838	3,576,250
2024-12-10	14.400	14.420	13.900	13.970	13.809	5,809,800
2024-12-09	14.000	14.120	13.840	13.980	13.819	4,076,700
2024-12-06	14.180	14.250	13.850	14.030	13.868	5,551,050
2024-12-05	14.010	14.340	13.920	14.210	14.046	7,652,552
2024-12-04	13.940	14.190	13.780	13.840	13.680	6,336,200
2024-12-03	13.870	14.000	13.740	13.940	13.779	4,957,650
2024-12-02	13.540	14.140	13.530	13.880	13.720	6,190,600
2024-11-29	13.340	13.680	13.180	13.570	13.413	3,923,450
2024-11-28	13.390	13.640	13.310	13.370	13.216	3,361,340
2024-11-27	13.200	13.410	12.760	13.400	13.245	3,450,750
2024-11-26	13.450	13.550	13.120	13.170	13.018	2,728,950
2024-11-25	13.170	13.470	12.910	13.450	13.295	3,623,400
2024-11-22	13.780	13.880	13.020	13.050	12.899	5,601,209
2024-11-21	13.590	14.130	13.490	13.850	13.690	6,932,362
2024-11-20	13.260	13.700	13.050	13.620	13.463	4,130,450
2024-11-19	12.990	13.220	12.720	13.220	13.067	3,230,895
2024-11-18	13.420	13.550	12.660	12.760	12.613	5,020,850
2024-11-15	13.560	13.810	13.330	13.370	13.216	4,591,810
2024-11-14	14.030	14.080	13.530	13.570	13.413	4,200,168
2024-11-13	14.000	14.200	13.670	14.110	13.947	5,917,670
2024-11-12	14.460	14.540	13.930	14.110	13.947	7,544,550
2024-11-11	13.820	14.400	13.810	14.350	14.184	9,624,250
2024-11-08	14.400	14.520	13.890	13.970	13.809	12,743,587
2024-11-07	13.400	14.400	13.130	14.150	13.987	16,604,700
2024-11-06	13.350	13.520	13.080	13.250	13.097	6,231,468
2024-11-05	12.950	13.340	12.900	13.330	13.176	5,372,603
2024-11-04	12.480	13.000	12.480	12.930	12.781	4,257,150
2024-11-01	12.970	12.990	12.310	12.480	12.336	6,465,102
2024-10-31	13.020	13.150	12.770	12.980	12.830	4,153,450

← NewerPage 8 of 21 · 1,219 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.