Zhejiang Sanhua Intel Controls Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	36.080	36.360	34.900	35.720	35.127	18,365,199
2026-01-26	36.000	36.840	35.360	36.000	35.402	18,728,609
2026-01-23	36.980	37.300	35.860	36.400	35.796	30,379,760
2026-01-22	38.300	38.880	37.000	37.460	36.838	13,381,210
2026-01-21	37.080	38.400	36.520	38.220	37.586	22,024,510
2026-01-20	38.540	39.160	37.400	37.540	36.917	21,414,230
2026-01-19	39.040	39.600	37.980	38.260	37.625	37,136,039
2026-01-16	37.560	39.140	37.560	38.520	37.881	37,420,688
2026-01-15	37.800	37.900	37.100	37.520	36.897	12,453,700
2026-01-14	38.540	39.260	37.260	37.820	37.192	21,218,660
2026-01-13	39.320	40.200	38.500	38.660	38.018	24,875,961
2026-01-12	39.660	39.820	38.280	38.800	38.156	21,366,100
2026-01-09	38.060	40.360	37.960	39.020	38.372	31,302,150
2026-01-08	38.980	39.360	37.620	38.020	37.389	19,950,539
2026-01-07	39.740	40.000	37.960	38.840	38.195	21,844,930
2026-01-06	39.760	40.860	39.100	39.740	39.080	30,226,789
2026-01-05	39.400	40.200	38.520	39.400	38.746	34,976,578
2026-01-02	38.620	41.360	38.580	40.040	39.375	10,509,880
2025-12-31	39.000	40.700	37.980	38.320	37.684	42,038,359
2025-12-30	34.120	38.660	33.720	38.440	37.802	61,707,754
2025-12-29	34.300	35.640	33.960	34.160	33.593	27,200,131
2025-12-24	33.400	33.840	33.080	33.460	32.905	11,391,210
2025-12-23	35.900	35.940	33.100	33.100	32.551	58,811,859
2025-12-22	35.380	36.640	35.280	35.420	34.832	16,653,109
2025-12-19	33.800	34.800	33.700	34.800	34.222	20,584,420
2025-12-18	33.760	34.500	33.120	33.300	32.617	9,076,030
2025-12-17	32.160	34.140	32.160	33.760	33.068	12,085,450
2025-12-16	33.500	34.220	32.400	32.580	31.912	14,758,560
2025-12-15	35.700	35.700	33.740	33.780	33.087	13,619,340
2025-12-12	36.100	36.880	35.820	36.420	35.673	8,282,800
2025-12-11	36.900	37.540	35.700	36.360	35.615	11,124,900
2025-12-10	36.120	37.260	36.000	36.700	35.948	11,861,390
2025-12-09	36.380	37.300	35.980	36.280	35.536	10,772,120
2025-12-08	36.420	37.220	35.240	36.920	36.163	21,722,039
2025-12-05	35.500	36.320	34.520	35.860	35.125	20,725,199
2025-12-04	34.300	35.960	33.400	34.960	34.243	38,778,539
2025-12-03	33.640	34.000	32.320	32.460	31.794	13,995,300
2025-12-02	35.060	35.060	33.520	33.780	33.087	10,055,200
2025-12-01	35.000	35.600	34.860	35.060	34.341	8,474,886
2025-11-28	34.000	35.200	33.680	34.800	34.086	12,395,450
2025-11-27	34.340	34.700	33.740	34.000	33.303	11,772,210
2025-11-26	32.600	34.360	32.020	33.720	33.029	19,098,660
2025-11-25	31.980	33.080	31.740	32.440	31.775	17,522,900
2025-11-24	31.940	31.940	30.180	31.500	30.854	16,361,000
2025-11-21	30.900	32.900	30.440	31.460	30.815	31,720,850
2025-11-20	32.880	32.880	31.560	31.780	31.128	10,344,630
2025-11-19	33.360	33.440	32.000	32.280	31.618	10,439,920
2025-11-18	33.300	33.960	32.900	32.960	32.284	10,452,140
2025-11-17	32.820	34.160	32.780	33.340	32.656	12,700,200
2025-11-14	34.880	34.880	33.460	33.560	32.872	20,038,070
2025-11-13	35.500	36.000	34.460	35.620	34.890	18,897,641
2025-11-12	36.000	36.860	35.000	35.440	34.713	15,374,880
2025-11-11	36.840	37.020	35.280	35.720	34.988	13,088,610
2025-11-10	37.800	38.020	35.940	36.320	35.575	14,990,930
2025-11-07	38.540	38.540	37.200	37.680	36.907	18,240,150
2025-11-06	36.520	38.960	35.620	38.540	37.750	33,230,512
2025-11-05	34.920	36.100	34.680	35.900	35.164	23,666,449
2025-11-04	38.600	38.700	35.980	36.000	35.262	23,904,170
2025-11-03	40.900	40.980	37.920	38.460	37.671	22,983,711
2025-10-31	41.440	43.580	40.640	40.880	40.042	24,042,730

← NewerPage 4 of 6 · 330 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.1389 HKD
2026-07-07	0.3220 HKD
2025-12-19	0.1321 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.