Zhejiang Chint Electrics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	27.740	27.860	27.370	27.450	25.370	7,565,923
2023-07-26	27.610	27.910	27.600	27.750	25.648	9,164,870
2023-07-25	27.460	27.860	27.400	27.720	25.620	11,077,626
2023-07-24	26.850	27.450	26.710	27.260	25.195	10,291,402
2023-07-21	26.900	27.140	26.700	27.020	24.973	6,022,244
2023-07-20	27.340	27.480	26.940	26.940	24.899	7,628,104
2023-07-19	27.270	27.470	27.180	27.320	25.250	6,406,888
2023-07-18	27.750	27.750	27.250	27.400	25.324	8,377,677
2023-07-17	27.270	27.690	27.260	27.610	25.518	7,845,505
2023-07-14	27.690	27.830	27.510	27.530	25.444	7,784,754
2023-07-13	27.780	27.930	27.520	27.790	25.685	11,090,698
2023-07-12	27.850	28.220	27.780	28.100	25.602	14,918,695
2023-07-11	27.930	28.000	27.700	27.880	25.401	6,830,707
2023-07-10	27.600	28.130	27.520	27.850	25.374	16,317,727
2023-07-07	27.560	27.560	27.260	27.330	24.900	8,485,534
2023-07-06	27.340	27.750	27.230	27.640	25.182	10,533,346
2023-07-05	27.620	27.730	27.280	27.330	24.900	8,062,538
2023-07-04	27.570	27.770	27.320	27.610	25.155	12,623,407
2023-07-03	27.650	28.050	27.520	27.600	25.146	13,969,946
2023-06-30	27.450	27.740	27.380	27.650	25.192	9,183,631
2023-06-29	27.570	27.780	27.370	27.490	25.046	10,687,664
2023-06-28	27.290	27.700	27.090	27.580	25.128	12,795,599
2023-06-27	27.100	27.500	26.950	27.310	24.882	11,454,489
2023-06-26	26.790	27.440	26.600	27.070	24.663	12,844,000
2023-06-21	27.000	27.500	26.980	27.000	24.599	12,087,120
2023-06-20	27.000	27.240	26.930	27.150	24.736	9,278,948
2023-06-19	27.300	27.300	26.940	27.020	24.618	11,851,803
2023-06-16	27.400	27.500	27.200	27.360	24.927	10,409,802
2023-06-15	26.450	27.390	26.370	27.330	24.900	18,412,307
2023-06-14	26.800	26.800	26.410	26.460	24.107	6,927,926
2023-06-13	26.320	26.720	26.250	26.690	24.317	10,970,713
2023-06-12	26.150	26.620	25.900	26.380	24.034	10,808,785
2023-06-09	25.780	26.280	25.700	26.280	23.943	16,686,831
2023-06-08	25.680	26.010	25.610	25.820	23.524	9,047,515
2023-06-07	26.500	26.550	25.510	25.720	23.433	20,989,039
2023-06-06	26.700	26.800	26.340	26.400	24.053	10,493,965
2023-06-05	26.650	26.980	26.260	26.710	24.335	14,873,613
2023-06-02	26.150	26.680	26.050	26.530	24.171	12,525,039
2023-06-01	26.030	26.360	25.910	26.020	23.706	9,791,463
2023-05-31	26.240	26.350	26.040	26.150	23.825	7,927,086
2023-05-30	26.400	26.670	26.030	26.370	24.025	12,383,446
2023-05-29	26.580	26.590	26.130	26.460	24.107	13,584,959
2023-05-26	27.050	27.090	26.330	26.660	24.290	16,089,758
2023-05-25	26.770	27.390	26.690	27.100	24.690	14,263,291
2023-05-24	27.020	27.280	26.670	26.900	24.508	13,083,803
2023-05-23	27.320	27.550	27.080	27.110	24.700	10,602,189
2023-05-22	27.280	27.500	27.040	27.450	25.009	8,876,236
2023-05-19	27.410	27.410	27.080	27.290	24.864	7,992,275
2023-05-18	27.830	27.870	27.170	27.410	24.973	17,299,590
2023-05-17	27.800	28.080	27.680	27.830	25.356	12,028,571
2023-05-16	27.750	28.480	27.600	27.880	25.401	23,790,695
2023-05-15	27.310	27.850	27.300	27.650	25.192	15,608,716
2023-05-12	27.280	27.550	27.150	27.230	24.809	7,898,361
2023-05-11	27.500	27.650	27.230	27.340	24.909	9,385,440
2023-05-10	27.130	27.600	27.010	27.340	24.909	14,193,298
2023-05-09	27.650	27.840	27.000	27.090	24.681	21,139,927
2023-05-08	27.800	27.970	27.410	27.840	25.365	16,042,948
2023-05-05	27.890	28.030	27.040	27.590	25.137	18,329,472
2023-05-04	27.250	28.050	27.140	27.730	25.264	44,244,255
2023-04-28	26.080	26.410	25.850	26.050	23.734	11,461,109

← NewerPage 14 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.