Zhejiang Chint Electrics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	18.900	19.040	18.570	18.870	17.440	9,807,300
2024-04-24	19.110	19.180	18.780	18.950	17.514	11,414,497
2024-04-23	19.380	19.630	19.040	19.110	17.662	11,271,525
2024-04-22	19.560	19.780	19.350	19.390	17.921	9,799,449
2024-04-19	19.810	19.900	19.320	19.490	18.014	11,422,800
2024-04-18	20.060	20.250	19.820	19.900	18.392	8,763,139
2024-04-17	19.590	20.100	19.560	20.090	18.568	8,057,159
2024-04-16	19.870	19.980	19.480	19.520	18.041	10,359,755
2024-04-15	19.720	20.250	19.690	19.920	18.411	9,629,068
2024-04-12	20.030	20.190	19.710	19.730	18.235	7,151,872
2024-04-11	20.000	20.200	19.760	20.000	18.485	6,224,508
2024-04-10	20.270	20.380	20.030	20.110	18.587	8,168,578
2024-04-09	19.740	20.430	19.680	20.380	18.836	12,352,069
2024-04-08	20.150	20.200	19.580	19.590	18.106	13,181,830
2024-04-03	20.530	20.570	20.190	20.200	18.670	6,779,287
2024-04-02	20.410	20.560	20.310	20.490	18.938	7,250,481
2024-04-01	20.240	20.540	20.200	20.410	18.864	8,228,460
2024-03-29	20.140	20.310	20.070	20.190	18.660	2,924,000
2024-03-28	19.920	20.420	19.900	20.160	18.633	7,707,948
2024-03-27	20.450	20.540	19.910	19.920	18.411	7,040,760
2024-03-26	20.280	20.570	20.200	20.480	18.929	7,386,506
2024-03-25	20.580	20.820	20.350	20.350	18.808	8,899,740
2024-03-22	20.850	21.030	20.520	20.630	19.067	9,209,608
2024-03-21	21.330	21.360	20.950	20.950	19.363	9,937,724
2024-03-20	21.240	21.480	21.200	21.250	19.640	6,706,941
2024-03-19	21.410	21.560	21.240	21.240	19.631	6,885,117
2024-03-18	21.300	21.460	21.130	21.450	19.825	10,401,049
2024-03-15	21.300	21.500	21.020	21.310	19.696	10,206,997
2024-03-14	21.650	21.800	21.220	21.400	19.779	10,719,364
2024-03-13	21.830	21.890	21.570	21.660	20.019	9,016,558
2024-03-12	21.600	22.000	21.380	21.880	20.222	18,029,200
2024-03-11	21.180	21.600	21.080	21.560	19.927	15,105,686
2024-03-08	20.750	21.090	20.750	20.890	19.307	8,714,283
2024-03-07	21.150	21.200	20.780	20.860	19.280	11,139,754
2024-03-06	20.700	21.380	20.670	21.130	19.529	13,754,154
2024-03-05	20.860	20.930	20.580	20.700	19.132	11,367,660
2024-03-04	20.830	21.400	20.810	20.980	19.391	17,747,633
2024-03-01	20.560	20.960	20.480	20.830	19.252	10,535,644
2024-02-29	19.910	20.600	19.880	20.580	19.021	10,896,720
2024-02-28	20.310	20.950	20.070	20.070	18.550	17,094,329
2024-02-27	20.000	20.320	19.850	20.320	18.781	9,417,100
2024-02-26	19.970	20.210	19.840	20.030	18.513	10,448,907
2024-02-23	19.650	19.870	19.620	19.850	18.346	9,625,827
2024-02-22	19.550	19.890	19.510	19.680	18.189	9,092,754
2024-02-21	19.290	19.920	19.200	19.700	18.208	11,522,171
2024-02-20	19.500	19.520	19.280	19.400	17.930	8,898,671
2024-02-19	19.600	19.710	19.400	19.590	18.106	12,801,629
2024-02-08	19.380	19.580	19.080	19.570	18.087	14,508,749
2024-02-07	18.740	19.260	18.620	19.200	17.745	15,847,733
2024-02-06	17.560	18.740	17.400	18.680	17.265	18,523,737
2024-02-05	17.940	17.950	16.930	17.590	16.257	19,909,592
2024-02-02	18.650	18.790	17.600	18.020	16.655	14,555,383
2024-02-01	18.510	19.100	18.500	18.650	17.237	11,196,242
2024-01-31	18.800	19.240	18.550	18.640	17.228	11,399,136
2024-01-30	19.600	19.610	18.780	18.960	17.524	12,818,300
2024-01-29	20.280	20.370	19.660	19.660	18.171	10,955,102
2024-01-26	20.380	20.600	20.190	20.280	18.744	10,384,750
2024-01-25	20.080	20.670	19.950	20.670	19.104	13,649,330
2024-01-24	20.040	20.270	19.580	20.120	18.596	10,089,748
2024-01-23	19.900	20.410	19.630	20.110	18.587	9,284,670

← NewerPage 11 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.