Zhejiang Chint Electrics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	22.470	23.140	22.380	23.040	21.295	11,106,243
2023-10-26	22.280	22.690	21.850	22.560	20.851	10,293,533
2023-10-25	22.370	22.630	22.260	22.350	20.657	7,192,146
2023-10-24	22.220	22.370	21.890	22.230	20.546	8,299,496
2023-10-23	22.600	22.680	22.000	22.220	20.537	10,758,457
2023-10-20	22.400	23.090	22.310	22.680	20.962	10,121,898
2023-10-19	22.800	22.810	22.410	22.520	20.814	9,189,225
2023-10-18	23.270	23.300	22.900	22.950	21.211	7,485,658
2023-10-17	23.350	23.470	23.160	23.360	21.590	6,239,925
2023-10-16	23.460	23.570	23.210	23.300	21.535	6,806,378
2023-10-13	23.540	23.560	23.300	23.480	21.701	8,768,888
2023-10-12	23.370	23.700	23.250	23.680	21.886	10,696,058
2023-10-11	23.320	23.420	23.200	23.250	21.489	7,487,200
2023-10-10	23.310	23.480	23.220	23.250	21.489	5,857,000
2023-10-09	23.210	23.380	23.110	23.320	21.553	6,304,699
2023-09-28	23.340	23.480	23.260	23.290	21.526	8,096,500
2023-09-27	23.100	23.650	23.080	23.280	21.516	11,445,136
2023-09-26	23.450	23.570	23.170	23.170	21.415	7,985,028
2023-09-25	23.530	23.530	23.230	23.500	21.720	6,899,000
2023-09-22	23.230	23.570	23.150	23.530	21.747	7,968,250
2023-09-21	23.340	23.440	23.170	23.240	21.479	7,137,559
2023-09-20	23.740	23.740	23.330	23.340	21.572	6,075,012
2023-09-19	23.800	23.800	23.520	23.610	21.821	5,092,214
2023-09-18	23.570	23.890	23.410	23.800	21.997	6,669,750
2023-09-15	23.800	23.870	23.610	23.660	21.868	6,008,747
2023-09-14	23.950	23.950	23.640	23.750	21.951	6,750,627
2023-09-13	24.200	24.230	23.890	23.960	22.145	6,022,369
2023-09-12	24.240	24.330	24.100	24.200	22.367	5,135,711
2023-09-11	23.990	24.320	23.910	24.240	22.404	7,973,473
2023-09-08	24.100	24.220	23.750	23.930	22.117	9,399,365
2023-09-07	24.650	24.650	24.160	24.190	22.357	13,235,807
2023-09-06	24.780	24.790	24.520	24.670	22.801	10,545,399
2023-09-05	25.030	25.030	24.680	24.860	22.977	9,269,591
2023-09-04	24.680	25.060	24.610	24.910	23.023	10,393,349
2023-09-01	24.800	24.940	24.540	24.600	22.736	10,545,807
2023-08-31	24.880	25.180	24.440	24.780	22.903	18,517,475
2023-08-30	25.630	25.880	25.420	25.820	23.864	8,871,306
2023-08-29	25.210	25.830	25.100	25.670	23.725	11,219,888
2023-08-28	26.300	26.300	25.020	25.350	23.430	13,015,808
2023-08-25	25.030	25.130	24.710	24.890	23.004	7,107,168
2023-08-24	24.900	25.100	24.630	24.890	23.004	8,150,528
2023-08-23	25.320	25.380	24.740	24.900	23.014	7,932,282
2023-08-22	25.490	25.580	24.990	25.310	23.393	9,640,386
2023-08-21	25.610	25.800	25.300	25.300	23.383	8,070,321
2023-08-18	26.080	26.160	25.750	25.750	23.799	5,204,522
2023-08-17	25.800	26.150	25.650	26.080	24.104	6,703,958
2023-08-16	26.090	26.210	25.830	25.890	23.929	5,753,162
2023-08-15	26.100	26.420	25.900	26.170	24.187	9,934,099
2023-08-14	26.330	26.530	25.710	26.130	24.150	19,198,978
2023-08-11	27.390	27.400	26.680	26.700	24.677	9,365,000
2023-08-10	27.080	27.420	27.050	27.330	25.260	7,090,053
2023-08-09	27.410	27.500	26.910	27.080	25.029	10,059,193
2023-08-08	27.910	27.990	27.330	27.410	25.334	12,040,983
2023-08-07	28.260	28.340	27.840	27.890	25.777	9,270,153
2023-08-04	28.200	28.570	28.170	28.260	26.119	12,168,467
2023-08-03	27.990	28.040	27.700	28.010	25.888	7,361,851
2023-08-02	28.360	28.390	27.740	27.820	25.712	9,788,440
2023-08-01	28.280	28.390	28.040	28.250	26.110	7,592,656
2023-07-31	27.850	28.450	27.720	28.310	26.165	16,898,955
2023-07-28	27.290	27.770	27.210	27.700	25.602	10,294,530

← NewerPage 13 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.