Zhejiang Chint Electrics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	26.090	26.160	25.710	26.000	23.688	9,749,036
2023-04-26	24.940	26.330	24.900	26.090	23.770	20,294,071
2023-04-25	25.510	25.690	24.780	24.930	22.713	15,210,237
2023-04-24	26.120	26.170	25.380	25.550	23.278	15,456,121
2023-04-21	26.160	26.310	26.020	26.080	23.761	9,333,703
2023-04-20	26.780	26.810	26.080	26.090	23.770	22,130,560
2023-04-19	27.170	27.180	26.760	26.870	24.481	13,367,502
2023-04-18	27.160	27.540	27.080	27.230	24.809	15,069,925
2023-04-17	26.940	27.190	26.870	27.070	24.663	10,551,601
2023-04-14	26.980	27.050	26.750	26.920	24.526	10,370,930
2023-04-13	27.000	27.280	26.710	26.910	24.517	11,165,448
2023-04-12	27.300	27.370	26.900	27.000	24.599	14,314,760
2023-04-11	27.600	27.610	27.120	27.310	24.882	12,869,136
2023-04-10	27.680	27.830	27.350	27.540	25.091	11,844,704
2023-04-07	27.280	27.590	27.210	27.500	25.055	9,701,179
2023-04-06	27.330	27.430	26.990	27.350	24.918	13,027,847
2023-04-04	27.960	27.960	27.250	27.510	25.064	17,852,130
2023-04-03	27.910	28.090	27.730	27.970	25.483	14,631,086
2023-03-31	27.270	28.130	27.100	27.970	25.483	28,694,633
2023-03-30	27.000	27.270	26.890	27.200	24.782	12,795,483
2023-03-29	27.260	27.410	26.910	27.050	24.645	13,325,458
2023-03-28	27.500	27.600	27.110	27.140	24.727	13,358,824
2023-03-27	27.750	27.980	27.300	27.570	25.119	25,086,237
2023-03-24	27.190	27.880	27.050	27.720	25.255	23,431,805
2023-03-23	27.300	27.440	26.880	27.170	24.754	19,165,632
2023-03-22	27.620	27.890	27.190	27.390	24.955	18,427,312
2023-03-21	27.180	27.460	27.040	27.440	25.000	13,292,746
2023-03-20	27.160	27.400	26.600	27.170	24.754	17,219,629
2023-03-17	27.350	27.470	26.700	26.990	24.590	20,789,918
2023-03-16	27.750	27.750	27.000	27.120	24.709	18,402,433
2023-03-15	28.070	28.370	27.820	27.880	25.401	12,222,894
2023-03-14	28.320	28.340	27.390	27.850	25.374	19,506,078
2023-03-13	28.500	28.750	28.070	28.380	25.857	14,444,042
2023-03-10	28.800	28.890	28.510	28.590	26.048	9,579,534
2023-03-09	29.270	29.390	29.000	29.060	26.476	6,414,638
2023-03-08	29.270	29.500	29.100	29.230	26.631	7,080,047
2023-03-07	30.010	30.010	29.300	29.310	26.704	12,786,162
2023-03-06	29.880	30.150	29.420	30.050	27.378	12,036,372
2023-03-03	29.700	29.890	29.400	29.770	27.123	10,576,181
2023-03-02	30.290	30.350	29.620	29.710	27.068	13,690,373
2023-03-01	30.110	30.300	29.830	30.270	27.579	13,374,700
2023-02-28	29.690	30.080	29.650	30.000	27.333	9,540,074
2023-02-27	30.010	30.270	29.400	29.680	27.041	21,515,955
2023-02-24	30.660	30.760	30.100	30.270	27.579	7,181,181
2023-02-23	30.490	30.950	30.460	30.630	27.907	9,351,609
2023-02-22	30.490	30.870	30.330	30.430	27.724	8,630,191
2023-02-21	30.600	30.940	30.420	30.740	28.007	10,496,755
2023-02-20	30.370	30.600	29.880	30.570	27.852	14,288,143
2023-02-17	30.500	30.770	30.120	30.370	27.670	10,271,425
2023-02-16	31.600	31.650	30.250	30.610	27.888	19,340,715
2023-02-15	32.000	32.050	31.270	31.550	28.745	14,302,672
2023-02-14	31.460	31.900	31.070	31.880	29.045	16,409,294
2023-02-13	31.340	31.800	31.200	31.350	28.563	15,879,992
2023-02-10	31.300	31.630	30.920	31.340	28.553	13,774,468
2023-02-09	30.940	31.520	30.500	31.450	28.654	17,855,305
2023-02-08	31.300	31.340	30.900	30.940	28.189	10,883,736
2023-02-07	31.290	31.350	30.900	31.290	28.508	11,034,566
2023-02-06	31.180	31.600	30.920	31.170	28.399	11,036,682
2023-02-03	31.570	31.790	31.000	31.410	28.617	15,122,660
2023-02-02	31.970	32.300	31.700	31.820	28.991	13,537,579

← NewerPage 15 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.