Zhejiang Chint Electrics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 24.950 | 25.280 | 24.900 | 25.200 | 25.200 | 8,015,300 |
| 2026-10-16 | 24.730 | 25.240 | 24.600 | 25.000 | 25.000 | 12,046,799 |
| 2026-10-15 | 24.670 | 24.860 | 24.300 | 24.580 | 24.580 | 14,803,132 |
| 2026-10-14 | 25.310 | 25.500 | 25.080 | 25.120 | 25.120 | 7,864,391 |
| 2026-10-13 | 25.650 | 25.660 | 25.130 | 25.430 | 25.430 | 11,753,405 |
| 2026-10-12 | 25.680 | 26.040 | 25.590 | 25.800 | 25.800 | 13,865,751 |
| 2026-10-09 | 25.720 | 25.750 | 25.310 | 25.590 | 25.590 | 13,678,220 |
| 2026-10-08 | 24.900 | 25.840 | 24.880 | 25.690 | 25.690 | 24,984,224 |
| 2026-09-30 | 24.580 | 25.050 | 24.460 | 24.950 | 24.950 | 10,049,545 |
| 2026-09-29 | 24.400 | 24.630 | 24.300 | 24.430 | 24.380 | 7,900,014 |
| 2026-09-28 | 24.900 | 24.960 | 24.400 | 24.450 | 24.400 | 10,414,889 |
| 2026-09-24 | 25.140 | 25.270 | 24.900 | 24.900 | 24.849 | 7,095,094 |
| 2026-09-23 | 25.390 | 25.590 | 25.150 | 25.180 | 25.129 | 8,147,293 |
| 2026-09-22 | 25.380 | 25.700 | 25.280 | 25.390 | 25.338 | 11,364,917 |
| 2026-09-21 | 25.200 | 25.320 | 25.050 | 25.300 | 25.248 | 10,605,352 |
| 2026-09-18 | 24.820 | 25.390 | 24.800 | 25.260 | 25.208 | 16,707,589 |
| 2026-09-17 | 24.610 | 24.790 | 24.380 | 24.670 | 24.620 | 12,012,580 |
| 2026-09-16 | 24.830 | 24.990 | 24.480 | 24.730 | 24.679 | 11,799,750 |
| 2026-09-15 | 24.990 | 25.200 | 24.870 | 24.870 | 24.819 | 11,726,245 |
| 2026-09-14 | 24.760 | 25.260 | 24.600 | 24.860 | 24.809 | 11,469,950 |
| 2026-09-11 | 25.130 | 25.130 | 24.730 | 24.800 | 24.749 | 17,156,796 |
| 2026-09-10 | 25.600 | 25.610 | 25.170 | 25.320 | 25.268 | 11,350,773 |
| 2026-09-09 | 25.500 | 25.840 | 25.380 | 25.750 | 25.697 | 14,029,665 |
| 2026-09-08 | 25.710 | 25.750 | 25.460 | 25.540 | 25.488 | 12,510,261 |
| 2026-09-07 | 25.880 | 26.220 | 25.670 | 25.760 | 25.707 | 16,603,503 |
| 2026-09-04 | 25.200 | 26.090 | 25.160 | 25.870 | 25.817 | 33,644,185 |
| 2026-09-03 | 24.970 | 25.180 | 24.960 | 25.090 | 25.039 | 10,953,293 |
| 2026-09-02 | 25.300 | 25.320 | 24.890 | 24.890 | 24.839 | 19,231,588 |
| 2026-09-01 | 25.670 | 25.850 | 25.470 | 25.510 | 25.458 | 18,960,829 |
| 2026-08-31 | 25.610 | 25.710 | 25.290 | 25.680 | 25.627 | 18,787,148 |
| 2026-08-28 | 25.620 | 25.940 | 25.480 | 25.740 | 25.687 | 16,563,207 |
| 2026-08-27 | 25.900 | 25.900 | 25.310 | 25.740 | 25.687 | 24,567,952 |
| 2026-08-26 | 25.900 | 26.210 | 25.770 | 25.970 | 25.917 | 22,949,410 |
| 2026-08-25 | 26.040 | 26.450 | 25.800 | 25.950 | 25.897 | 24,801,052 |
| 2026-08-24 | 25.820 | 26.630 | 25.710 | 26.220 | 26.166 | 39,146,237 |
| 2026-08-21 | 26.770 | 26.770 | 25.750 | 25.820 | 25.767 | 52,313,583 |
| 2026-08-20 | 25.090 | 26.280 | 25.090 | 26.280 | 26.226 | 39,629,533 |
| 2026-08-19 | 24.610 | 24.650 | 23.880 | 23.890 | 23.841 | 19,302,630 |
| 2026-08-18 | 24.750 | 24.930 | 24.580 | 24.750 | 24.699 | 15,003,327 |
| 2026-08-17 | 24.940 | 25.140 | 24.600 | 24.900 | 24.849 | 18,928,611 |
| 2026-08-14 | 25.190 | 25.330 | 24.810 | 25.010 | 24.959 | 13,670,103 |
| 2026-08-13 | 25.450 | 25.830 | 25.200 | 25.280 | 25.228 | 17,390,063 |
| 2026-08-12 | 25.300 | 25.570 | 25.170 | 25.480 | 25.428 | 10,011,939 |
| 2026-08-11 | 25.480 | 25.510 | 25.230 | 25.300 | 25.248 | 10,993,102 |
| 2026-08-10 | 25.360 | 25.630 | 25.340 | 25.530 | 25.478 | 11,962,374 |
| 2026-08-07 | 25.300 | 25.490 | 25.150 | 25.350 | 25.298 | 13,453,499 |
| 2026-08-06 | 25.800 | 25.800 | 25.200 | 25.390 | 25.338 | 16,961,223 |
| 2026-08-05 | 25.850 | 25.980 | 25.530 | 25.860 | 25.807 | 21,003,572 |
| 2026-08-04 | 25.880 | 26.030 | 25.600 | 25.880 | 25.827 | 21,016,676 |
| 2026-08-03 | 25.230 | 26.010 | 25.230 | 25.880 | 25.827 | 26,005,541 |
| 2026-07-31 | 25.130 | 25.430 | 25.000 | 25.220 | 25.168 | 21,290,495 |
| 2026-07-30 | 24.700 | 25.300 | 24.680 | 25.130 | 25.079 | 21,006,290 |
| 2026-07-29 | 24.230 | 24.980 | 24.130 | 24.840 | 24.789 | 21,790,326 |
| 2026-07-28 | 24.320 | 24.450 | 24.000 | 24.220 | 24.170 | 18,865,282 |
| 2026-07-27 | 24.230 | 24.750 | 24.200 | 24.570 | 24.520 | 19,588,732 |
| 2026-07-24 | 25.100 | 25.310 | 24.450 | 24.450 | 24.400 | 22,716,086 |
| 2026-07-23 | 24.610 | 25.490 | 24.430 | 25.460 | 25.408 | 33,735,020 |
| 2026-07-22 | 24.120 | 24.640 | 24.020 | 24.580 | 24.530 | 19,424,172 |
| 2026-07-21 | 24.010 | 24.600 | 23.980 | 24.340 | 24.290 | 26,296,754 |
| 2026-07-20 | 23.590 | 24.140 | 23.480 | 23.980 | 23.931 | 22,570,215 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.0500 CNY |
| 2026-06-05 | 0.6000 CNY |
| 2025-06-12 | 0.6000 CNY |
| 2024-06-27 | 0.5500 CNY |
| 2023-07-13 | 0.4000 CNY |
| 2022-07-19 | 0.4000 CNY |
| 2021-07-07 | 0.5000 CNY |
| 2020-06-24 | 0.5000 CNY |
| 2019-07-11 | 0.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.