Zhejiang Chint Electrics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	18.610	18.750	18.360	18.440	17.531	5,738,030
2024-07-23	18.980	19.020	18.610	18.610	17.692	7,004,724
2024-07-22	19.000	19.310	18.940	19.050	18.111	8,410,700
2024-07-19	18.860	19.170	18.860	19.170	18.225	9,926,700
2024-07-18	18.680	19.150	18.420	18.960	18.025	10,156,048
2024-07-17	18.670	18.830	18.560	18.750	17.825	8,956,875
2024-07-16	18.510	18.600	18.420	18.590	17.673	6,149,160
2024-07-15	18.800	18.830	18.450	18.510	17.597	7,917,511
2024-07-12	19.060	19.110	18.780	18.840	17.911	7,424,102
2024-07-11	18.400	19.130	18.400	19.050	18.111	15,815,980
2024-07-10	18.260	18.570	18.130	18.170	17.274	7,514,685
2024-07-09	18.180	18.490	17.820	18.420	17.512	9,509,107
2024-07-08	18.420	18.440	18.070	18.140	17.246	6,367,300
2024-07-05	18.460	18.460	18.460	18.460	17.550	0
2024-07-04	18.430	18.600	18.400	18.460	17.550	7,844,854
2024-07-03	18.640	18.780	18.340	18.420	17.512	8,655,830
2024-07-02	19.280	19.290	18.630	18.700	17.778	14,718,725
2024-07-01	19.060	19.350	19.060	19.300	18.348	10,870,400
2024-06-28	19.030	19.270	18.780	19.060	18.120	9,215,187
2024-06-27	19.410	19.410	18.780	18.830	17.902	9,681,904
2024-06-26	19.460	19.820	19.220	19.770	18.272	8,198,116
2024-06-25	19.850	19.850	19.380	19.470	17.995	7,759,151
2024-06-24	19.830	19.880	19.550	19.630	18.143	7,966,235
2024-06-21	19.750	20.020	19.720	19.880	18.374	6,836,560
2024-06-20	20.010	20.100	19.710	19.760	18.263	8,414,600
2024-06-19	20.530	20.570	20.020	20.060	18.540	9,880,522
2024-06-18	20.550	20.650	20.430	20.550	18.993	8,062,580
2024-06-17	20.410	20.700	20.200	20.510	18.956	9,610,771
2024-06-14	20.220	20.640	20.130	20.640	19.076	11,871,105
2024-06-13	20.260	20.470	20.120	20.260	18.725	10,054,900
2024-06-12	20.310	20.490	20.180	20.340	18.799	9,660,579
2024-06-11	20.470	20.470	20.180	20.400	18.855	8,028,119
2024-06-07	20.880	21.050	20.360	20.570	19.012	12,140,498
2024-06-06	21.050	21.360	20.730	20.790	19.215	13,677,056
2024-06-05	21.470	21.600	20.990	21.040	19.446	12,334,523
2024-06-04	21.030	21.550	20.870	21.540	19.908	15,736,935
2024-06-03	21.300	21.310	20.800	21.030	19.437	14,719,538
2024-05-31	21.750	21.800	21.330	21.370	19.751	14,334,226
2024-05-30	21.760	21.930	21.600	21.750	20.102	11,906,451
2024-05-29	21.810	22.320	21.650	21.740	20.093	17,878,121
2024-05-28	21.900	22.150	21.710	21.930	20.269	16,980,547
2024-05-27	21.970	22.050	21.620	21.890	20.232	16,761,635
2024-05-24	21.610	22.320	21.570	21.940	20.278	21,607,800
2024-05-23	21.800	22.110	21.590	21.650	20.010	17,464,125
2024-05-22	21.530	22.080	21.400	21.980	20.315	24,713,636
2024-05-21	21.770	22.090	21.440	21.530	19.899	20,452,740
2024-05-20	20.820	21.840	20.790	21.830	20.176	30,935,402
2024-05-17	20.620	20.820	20.480	20.780	19.206	9,296,606
2024-05-16	20.700	20.880	20.550	20.680	19.113	7,868,800
2024-05-15	20.960	21.210	20.680	20.690	19.123	10,065,728
2024-05-14	21.250	21.350	21.040	21.050	19.455	9,603,952
2024-05-13	20.960	21.430	20.760	21.260	19.649	13,252,717
2024-05-10	20.930	21.120	20.730	21.120	19.520	12,099,415
2024-05-09	20.700	21.270	20.680	20.900	19.317	16,941,438
2024-05-08	20.830	20.880	20.660	20.710	19.141	9,430,411
2024-05-07	20.500	20.830	20.370	20.760	19.187	12,280,284
2024-05-06	20.770	20.970	20.400	20.550	18.993	20,731,088
2024-04-30	20.340	20.810	20.290	20.650	19.086	19,471,610
2024-04-29	19.280	20.320	19.250	20.220	18.688	20,300,324
2024-04-26	18.780	19.310	18.770	19.270	17.810	12,145,288

← NewerPage 10 of 21 · 1,216 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.