Zhejiang Sanhua Intel Controls Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 26.000 | 27.360 | 26.000 | 27.060 | 26.505 | 6,689,654 |
| 2025-08-01 | 25.850 | 26.500 | 25.850 | 26.150 | 25.614 | 1,851,000 |
| 2025-07-31 | 25.800 | 26.500 | 25.650 | 26.150 | 25.614 | 3,712,100 |
| 2025-07-30 | 26.550 | 26.600 | 25.800 | 25.800 | 25.271 | 3,406,806 |
| 2025-07-29 | 26.650 | 26.950 | 26.200 | 26.600 | 26.055 | 4,426,547 |
| 2025-07-28 | 26.950 | 27.800 | 26.550 | 26.650 | 26.104 | 6,058,593 |
| 2025-07-25 | 28.100 | 28.100 | 26.550 | 26.900 | 26.348 | 7,646,781 |
| 2025-07-24 | 28.350 | 28.700 | 28.100 | 28.500 | 27.916 | 4,123,647 |
| 2025-07-23 | 28.400 | 28.750 | 27.750 | 28.500 | 27.916 | 4,135,900 |
| 2025-07-22 | 28.000 | 29.450 | 27.500 | 27.850 | 27.279 | 8,652,800 |
| 2025-07-21 | 28.000 | 29.550 | 27.350 | 28.000 | 27.426 | 9,900,300 |
| 2025-07-18 | 27.250 | 28.200 | 27.100 | 28.100 | 27.524 | 6,414,990 |
| 2025-07-17 | 26.000 | 28.000 | 25.300 | 27.850 | 27.279 | 18,586,670 |
| 2025-07-16 | 24.100 | 26.000 | 23.900 | 25.900 | 25.369 | 9,324,531 |
| 2025-07-15 | 23.000 | 24.200 | 23.000 | 23.900 | 23.410 | 3,975,145 |
| 2025-07-14 | 23.300 | 23.400 | 22.900 | 23.000 | 22.528 | 2,875,980 |
| 2025-07-11 | 23.300 | 23.600 | 23.200 | 23.250 | 22.773 | 2,384,925 |
| 2025-07-10 | 23.850 | 23.950 | 23.100 | 23.300 | 22.822 | 6,058,028 |
| 2025-07-09 | 23.000 | 24.200 | 22.850 | 23.700 | 23.214 | 3,102,942 |
| 2025-07-08 | 22.800 | 23.250 | 22.500 | 23.000 | 22.528 | 4,617,181 |
| 2025-07-07 | 23.000 | 23.450 | 22.150 | 22.950 | 22.479 | 5,015,300 |
| 2025-07-04 | 24.150 | 24.150 | 23.050 | 23.100 | 22.626 | 6,315,785 |
| 2025-07-03 | 24.500 | 24.800 | 24.100 | 24.300 | 23.802 | 2,548,550 |
| 2025-07-02 | 24.600 | 24.900 | 24.100 | 24.200 | 23.704 | 5,920,209 |
| 2025-06-30 | 24.300 | 25.150 | 24.100 | 25.150 | 24.634 | 7,413,900 |
| 2025-06-27 | 25.050 | 26.200 | 24.200 | 24.300 | 23.802 | 11,612,350 |
| 2025-06-26 | 26.400 | 26.400 | 24.000 | 25.000 | 24.487 | 17,991,510 |
| 2025-06-25 | 25.600 | 26.900 | 25.600 | 26.350 | 25.810 | 46,586,059 |
| 2025-06-24 | 22.650 | 24.850 | 22.500 | 24.850 | 24.341 | 61,341,551 |
| 2025-06-23 | 20.950 | 22.550 | 20.700 | 22.500 | 22.039 | 125,316,797 |
← NewerPage 6 of 6 · 330 trading days
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.