Zhejiang Chunhui Intelligent Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	13.740	13.770	13.110	13.150	12.998	6,458,100
2024-10-28	13.530	13.690	13.480	13.640	13.483	4,699,917
2024-10-25	13.450	13.710	13.450	13.570	13.413	4,753,378
2024-10-24	13.450	13.710	13.330	13.380	13.226	5,358,323
2024-10-23	13.580	14.000	13.510	13.720	13.562	7,571,833
2024-10-22	13.600	13.820	13.400	13.690	13.532	5,460,369
2024-10-21	13.420	13.850	13.400	13.610	13.453	6,894,694
2024-10-18	12.830	13.690	12.830	13.410	13.255	8,010,927
2024-10-17	13.130	13.320	12.970	12.980	12.830	5,311,250
2024-10-16	12.550	13.080	12.550	12.910	12.761	3,668,350
2024-10-15	13.000	13.310	12.810	12.860	12.712	5,237,950
2024-10-14	12.590	13.160	12.480	13.130	12.979	6,712,247
2024-10-11	13.350	13.380	12.370	12.540	12.395	7,439,107
2024-10-10	13.580	13.900	13.140	13.290	13.137	8,134,840
2024-10-09	14.350	14.430	13.100	13.110	12.959	13,635,529
2024-10-08	16.030	16.040	13.710	15.080	14.906	21,413,532
2024-09-30	12.500	14.100	12.190	13.670	13.512	22,333,659
2024-09-27	11.470	12.500	11.390	12.200	12.059	17,563,195
2024-09-26	10.720	11.780	10.610	11.460	11.328	14,305,232
2024-09-25	10.590	10.890	10.590	10.680	10.557	5,011,500
2024-09-24	10.260	10.520	10.200	10.520	10.399	3,604,250
2024-09-23	10.270	10.430	10.150	10.220	10.102	2,047,100
2024-09-20	10.480	10.480	10.220	10.290	10.171	2,541,950
2024-09-19	10.420	10.550	10.260	10.480	10.359	2,256,200
2024-09-18	10.460	10.480	10.060	10.330	10.211	2,431,532
2024-09-13	10.480	10.570	10.320	10.340	10.221	2,300,800
2024-09-12	10.560	10.740	10.450	10.480	10.359	2,564,400
2024-09-11	10.730	10.760	10.580	10.660	10.537	1,959,500
2024-09-10	10.590	10.730	10.530	10.710	10.586	2,815,000
2024-09-09	10.460	10.650	10.300	10.590	10.468	2,851,900
2024-09-06	10.880	10.960	10.430	10.470	10.349	4,527,700
2024-09-05	10.800	10.910	10.710	10.840	10.715	3,354,425
2024-09-04	10.860	10.940	10.700	10.800	10.675	3,564,026
2024-09-03	10.960	11.140	10.810	10.900	10.774	4,463,000
2024-09-02	11.150	11.360	11.000	11.020	10.893	4,916,500
2024-08-30	11.130	11.380	11.020	11.170	11.041	6,718,550
2024-08-29	10.910	11.150	10.820	11.100	10.972	4,142,700
2024-08-28	10.870	11.230	10.870	10.940	10.814	4,569,500
2024-08-27	10.870	11.080	10.810	10.960	10.834	4,491,500
2024-08-26	10.690	11.050	10.520	10.960	10.834	5,885,952
2024-08-23	11.200	11.230	10.620	10.690	10.567	8,137,252
2024-08-22	11.130	11.630	11.060	11.180	11.051	9,878,056
2024-08-21	11.030	11.200	10.970	11.110	10.982	5,130,900
2024-08-20	11.350	11.680	11.030	11.190	11.061	7,642,161
2024-08-19	11.500	11.600	11.150	11.210	11.081	9,606,420
2024-08-16	11.820	12.220	11.550	11.660	11.525	12,613,410
2024-08-15	11.580	11.800	11.290	11.630	11.496	9,857,420
2024-08-14	11.370	11.950	11.350	11.750	11.614	12,969,450
2024-08-13	11.100	11.450	11.000	11.450	11.318	8,611,050
2024-08-12	11.260	11.680	10.960	11.160	11.031	11,673,633
2024-08-09	11.460	11.990	11.440	11.510	11.377	13,602,750
2024-08-08	12.550	13.460	11.800	11.980	11.842	21,842,830
2024-08-07	12.350	13.280	11.970	12.470	12.326	23,647,198
2024-08-06	11.690	12.300	11.420	12.000	11.862	20,271,493
2024-08-05	12.520	12.950	11.660	11.750	11.614	27,633,735
2024-08-02	13.880	16.000	13.450	13.760	13.601	42,366,598
2024-08-01	11.140	13.390	11.120	13.390	13.236	21,198,672
2024-07-31	10.680	11.290	10.680	11.160	11.031	12,818,709
2024-07-30	10.760	12.670	10.500	11.360	11.229	16,984,813
2024-07-29	10.270	10.700	10.170	10.560	10.438	4,063,500

← NewerPage 9 of 21 · 1,212 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.