Zhejiang Sanhua Intel Controls Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	42.200	42.640	41.000	41.700	40.845	20,630,100
2025-10-28	40.600	43.660	40.560	42.200	41.335	50,801,727
2025-10-27	41.000	41.160	39.520	40.120	39.297	18,339,189
2025-10-24	39.780	40.560	38.560	40.060	39.239	30,830,391
2025-10-23	39.820	40.000	38.500	39.260	38.455	17,988,801
2025-10-22	39.880	41.500	38.880	40.400	39.572	25,836,670
2025-10-21	39.240	40.840	38.500	39.940	39.121	25,486,359
2025-10-20	38.000	39.400	37.440	38.980	38.181	31,103,869
2025-10-17	37.280	38.820	35.920	35.940	35.203	30,066,779
2025-10-16	37.540	38.100	36.600	37.080	36.320	33,123,141
2025-10-15	35.060	39.820	34.380	39.500	38.690	63,545,832
2025-10-14	39.080	39.100	34.360	34.980	34.263	27,817,920
2025-10-13	36.980	39.260	36.800	37.900	37.123	19,441,619
2025-10-10	42.980	43.780	40.000	40.200	39.376	19,374,830
2025-10-09	44.360	45.500	42.760	43.200	42.314	23,997,520
2025-10-08	44.720	45.700	43.420	45.120	44.195	3,891,390
2025-10-06	45.300	45.800	44.140	44.700	43.784	2,833,015
2025-10-03	45.500	45.500	43.500	44.860	43.940	5,818,727
2025-10-02	44.800	46.480	44.520	45.660	44.724	8,075,877
2025-09-30	41.700	44.440	40.500	43.820	42.922	32,286,570
2025-09-29	38.480	41.220	38.460	41.100	40.257	26,228,180
2025-09-26	38.980	39.940	37.580	37.840	37.064	17,116,100
2025-09-25	40.160	41.000	38.800	39.100	38.298	20,149,070
2025-09-24	39.160	39.860	38.260	39.480	38.671	19,779,420
2025-09-23	39.980	41.360	38.340	40.020	39.199	37,077,992
2025-09-22	38.680	40.000	38.680	39.800	38.984	24,057,789
2025-09-19	40.080	40.960	37.500	38.380	37.593	34,837,953
2025-09-18	40.260	44.480	39.240	40.920	40.081	65,135,039
2025-09-17	37.800	39.620	37.400	39.020	38.220	36,583,832
2025-09-16	33.380	37.600	33.120	37.120	36.359	40,673,793
2025-09-15	32.620	34.240	32.300	32.900	32.225	16,293,300
2025-09-12	33.020	33.560	32.060	32.120	31.461	9,353,550
2025-09-11	31.300	32.500	30.700	32.440	31.775	12,606,370
2025-09-10	31.980	32.440	31.120	31.440	30.795	8,143,110
2025-09-09	33.580	33.580	31.740	32.040	31.383	16,890,400
2025-09-08	29.500	33.980	29.500	33.760	33.068	31,388,439
2025-09-05	28.400	29.680	28.360	29.320	28.719	5,208,521
2025-09-04	30.200	30.300	28.300	28.580	27.994	7,175,867
2025-09-03	31.600	31.900	29.620	30.040	29.424	7,869,935
2025-09-02	30.820	31.780	29.700	31.220	30.580	17,692,029
2025-09-01	31.700	31.700	30.500	30.820	30.188	4,140,400
2025-08-29	32.380	32.600	30.600	31.160	30.521	15,550,070
2025-08-28	30.220	31.820	29.800	31.820	31.168	9,237,672
2025-08-27	29.960	31.500	29.820	30.400	29.777	11,413,390
2025-08-26	29.640	30.160	29.340	29.900	29.287	5,830,163
2025-08-25	30.500	30.500	29.460	29.640	29.032	5,612,040
2025-08-22	30.000	30.560	29.420	29.800	29.189	9,063,900
2025-08-21	29.200	30.400	29.000	29.680	29.071	6,697,527
2025-08-20	29.720	29.720	28.780	29.140	28.543	9,546,136
2025-08-19	28.780	31.280	28.020	30.100	29.483	20,025,400
2025-08-18	28.200	28.960	28.120	28.400	27.818	6,414,400
2025-08-15	27.100	28.460	26.700	28.300	27.720	10,958,710
2025-08-14	27.780	28.140	27.000	27.100	26.544	5,807,700
2025-08-13	27.500	27.960	27.040	27.760	27.191	5,354,042
2025-08-12	27.520	27.680	26.860	27.260	26.701	3,827,162
2025-08-11	27.500	27.820	27.140	27.500	26.936	3,995,000
2025-08-08	28.180	28.360	27.420	27.500	26.936	5,667,690
2025-08-07	28.100	28.480	27.340	28.180	27.602	6,082,660
2025-08-06	26.800	29.260	26.600	27.880	27.308	10,907,820
2025-08-05	27.180	27.620	26.560	26.800	26.251	2,945,500

← NewerPage 5 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.