Zhejiang Chint Electrics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	32.150	32.340	31.500	32.310	29.437	17,870,465
2023-01-31	32.570	33.010	31.880	32.150	29.291	18,658,336
2023-01-30	33.490	34.150	32.490	32.590	29.692	26,950,599
2023-01-20	32.930	33.600	32.930	33.110	30.166	17,575,934
2023-01-19	32.780	33.250	32.420	33.120	30.175	15,654,713
2023-01-18	33.250	33.630	32.800	33.000	30.066	17,936,549
2023-01-17	33.110	34.180	32.900	33.480	30.503	30,118,932
2023-01-16	31.670	33.870	31.450	33.180	30.230	35,575,918
2023-01-13	31.870	31.960	31.020	31.380	28.590	19,561,488
2023-01-12	30.980	32.240	30.960	31.570	28.763	29,071,680
2023-01-11	31.420	31.760	30.720	31.080	28.317	26,895,221
2023-01-10	32.100	32.840	31.250	31.320	28.535	32,309,987
2023-01-09	30.450	32.160	30.220	32.100	29.246	80,135,589
2023-01-06	28.500	30.830	28.500	30.250	27.560	79,943,046
2023-01-05	26.840	28.200	26.800	28.030	25.538	31,845,951
2023-01-04	27.400	27.580	26.620	26.770	24.390	21,441,092
2023-01-03	27.700	27.800	26.970	27.530	25.082	22,104,678
2022-12-30	27.810	28.350	27.660	27.700	25.237	16,985,310
2022-12-29	27.840	28.150	27.500	27.550	25.100	16,574,440
2022-12-28	26.950	28.800	26.800	27.980	25.492	32,022,481
2022-12-27	26.650	27.100	26.520	27.020	24.618	9,930,976
2022-12-26	26.040	26.630	25.970	26.600	24.235	13,261,079
2022-12-23	26.220	26.560	25.900	26.000	23.688	12,303,828
2022-12-22	27.260	27.290	26.060	26.190	23.861	14,442,094
2022-12-21	27.500	27.550	26.760	26.990	24.590	9,868,985
2022-12-20	27.230	27.650	26.920	27.550	25.100	7,996,163
2022-12-19	28.000	28.190	27.300	27.300	24.873	10,514,931
2022-12-16	28.140	28.260	27.900	28.200	25.693	8,453,300
2022-12-15	28.550	28.580	28.160	28.330	25.811	9,509,571
2022-12-14	28.390	28.570	28.230	28.500	25.966	8,700,630
2022-12-13	28.730	28.980	28.300	28.420	25.893	11,818,554
2022-12-12	29.550	29.550	28.800	28.830	26.267	18,872,739
2022-12-09	30.220	30.260	29.570	29.850	27.196	23,139,663
2022-12-08	29.400	31.500	29.180	30.480	27.770	43,128,629
2022-12-07	28.860	29.170	28.700	29.140	26.549	15,040,250
2022-12-06	28.730	29.180	28.580	28.930	26.358	10,082,445
2022-12-05	29.000	29.020	28.590	28.900	26.330	13,074,583
2022-12-02	28.890	29.180	28.780	28.820	26.258	11,970,617
2022-12-01	29.200	29.350	28.900	28.980	26.403	13,094,620
2022-11-30	28.900	29.140	28.570	28.760	26.203	13,096,614
2022-11-29	27.880	29.310	27.880	29.200	26.604	25,330,201
2022-11-28	27.400	27.840	27.170	27.740	25.274	10,765,540
2022-11-25	28.240	28.240	27.280	27.850	25.374	16,868,565
2022-11-24	28.670	29.200	28.450	28.470	25.939	15,517,947
2022-11-23	28.750	29.490	28.300	28.630	26.084	28,192,571
2022-11-22	28.570	28.800	28.160	28.370	25.848	9,577,950
2022-11-21	28.350	29.100	28.350	28.800	26.239	10,570,623
2022-11-18	28.450	29.130	28.130	28.630	26.084	13,594,738
2022-11-17	28.680	28.900	27.920	28.390	25.866	18,061,125
2022-11-16	29.370	29.650	28.730	28.900	26.330	11,778,788
2022-11-15	28.660	29.680	28.600	29.460	26.841	13,501,189
2022-11-14	29.320	29.320	28.600	28.660	26.112	13,168,986
2022-11-11	29.030	29.350	28.520	28.980	26.403	14,672,667
2022-11-10	28.520	28.630	28.200	28.320	25.802	8,954,738
2022-11-09	29.210	29.300	28.580	28.690	26.139	11,580,089
2022-11-08	29.640	29.680	29.080	29.300	26.695	9,647,829
2022-11-07	29.200	29.750	29.100	29.490	26.868	15,625,124
2022-11-04	28.560	29.500	28.460	29.340	26.731	21,406,825
2022-11-03	28.250	28.730	28.190	28.460	25.930	14,245,876
2022-11-02	27.580	28.910	27.300	28.500	25.966	25,276,404

← NewerPage 16 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.