Zhejiang Chint Electrics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	20.560	20.590	19.770	19.990	18.476	12,630,075
2024-01-19	20.860	21.080	20.580	20.630	19.067	9,577,752
2024-01-18	20.490	20.970	20.240	20.940	19.354	15,005,364
2024-01-17	21.030	21.050	20.530	20.530	18.975	11,822,859
2024-01-16	21.370	21.370	20.700	21.120	19.520	18,587,376
2024-01-15	21.100	22.090	20.900	21.390	19.770	21,114,906
2024-01-12	21.000	21.420	20.930	21.190	19.585	7,994,940
2024-01-11	20.900	21.230	20.740	21.060	19.465	9,409,182
2024-01-10	20.700	21.110	20.460	20.880	19.298	8,257,047
2024-01-09	20.700	21.040	20.490	20.690	19.123	7,850,453
2024-01-08	20.900	21.130	20.610	20.660	19.095	7,231,454
2024-01-05	21.150	21.460	20.830	20.990	19.400	7,001,572
2024-01-04	21.370	21.390	20.960	21.180	19.575	6,641,494
2024-01-03	21.350	21.530	21.190	21.380	19.760	6,730,400
2024-01-02	21.510	21.570	21.290	21.470	19.844	8,795,513
2023-12-29	21.320	21.610	21.230	21.510	19.880	10,389,682
2023-12-28	20.580	21.460	20.410	21.330	19.714	16,601,045
2023-12-27	20.500	20.600	20.300	20.600	19.039	5,877,398
2023-12-26	20.490	20.650	20.350	20.630	19.067	5,720,200
2023-12-25	20.460	20.610	20.350	20.520	18.965	7,140,150
2023-12-22	20.290	20.650	20.100	20.450	18.901	10,197,073
2023-12-21	19.890	20.490	19.850	20.350	18.808	11,303,855
2023-12-20	20.350	20.380	19.980	19.990	18.476	6,679,162
2023-12-19	20.200	20.380	20.130	20.250	18.716	8,281,539
2023-12-18	20.890	20.890	20.190	20.260	18.725	12,048,556
2023-12-15	21.150	21.300	20.880	20.910	19.326	7,464,506
2023-12-14	21.250	21.380	21.040	21.040	19.446	4,093,296
2023-12-13	21.530	21.530	21.100	21.120	19.520	6,219,800
2023-12-12	21.430	21.660	21.380	21.590	19.954	5,026,500
2023-12-11	21.300	21.520	21.000	21.520	19.890	7,745,900
2023-12-08	21.380	21.520	21.270	21.450	19.825	7,514,011
2023-12-07	21.290	21.410	20.930	21.330	19.714	7,767,246
2023-12-06	21.350	21.530	21.210	21.300	19.686	7,774,597
2023-12-05	21.700	21.880	21.320	21.340	19.723	7,636,600
2023-12-04	21.820	21.890	21.680	21.720	20.075	5,545,538
2023-12-01	21.950	21.950	21.520	21.780	20.130	7,800,689
2023-11-30	22.180	22.300	21.910	21.930	20.269	7,836,567
2023-11-29	22.500	22.600	22.220	22.240	20.555	5,793,452
2023-11-28	22.430	22.600	22.330	22.500	20.795	4,535,128
2023-11-27	22.520	22.620	22.290	22.430	20.731	5,853,491
2023-11-24	22.770	22.880	22.580	22.630	20.916	5,526,705
2023-11-23	22.700	22.870	22.700	22.840	21.110	4,338,000
2023-11-22	23.150	23.190	22.760	22.760	21.036	7,000,914
2023-11-21	23.260	23.390	23.160	23.190	21.433	5,523,148
2023-11-20	23.340	23.380	23.140	23.270	21.507	5,177,255
2023-11-17	23.200	23.410	23.140	23.280	21.516	4,901,691
2023-11-16	23.620	23.620	23.230	23.240	21.479	6,572,700
2023-11-15	23.610	23.740	23.530	23.630	21.840	7,468,058
2023-11-14	23.420	23.610	23.330	23.430	21.655	4,999,318
2023-11-13	23.400	23.540	23.350	23.430	21.655	4,750,849
2023-11-10	23.400	23.480	23.260	23.360	21.590	4,923,614
2023-11-09	23.300	23.630	23.300	23.500	21.720	7,702,336
2023-11-08	23.470	23.500	23.260	23.400	21.627	6,739,505
2023-11-07	23.600	23.600	23.310	23.500	21.720	4,876,800
2023-11-06	23.280	23.680	23.280	23.560	21.775	9,857,465
2023-11-03	22.970	23.300	22.970	23.210	21.452	6,748,800
2023-11-02	23.120	23.200	23.010	23.010	21.267	5,821,812
2023-11-01	23.070	23.260	22.930	23.100	21.350	6,841,250
2023-10-31	23.020	23.380	22.870	23.090	21.341	8,566,222
2023-10-30	22.970	23.130	22.810	23.020	21.276	6,634,542

← NewerPage 12 of 21 · 1,212 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.