Zhejiang Chint Electrics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	25.600	27.700	25.500	27.590	25.137	29,439,242
2022-10-31	25.210	26.000	25.210	25.400	23.142	16,515,259
2022-10-28	26.330	26.810	25.510	25.730	23.442	23,285,474
2022-10-27	27.850	28.510	26.260	26.300	23.962	34,496,121
2022-10-26	27.600	28.200	27.460	27.950	25.465	10,702,545
2022-10-25	27.260	27.880	26.800	27.410	24.973	9,518,517
2022-10-24	27.940	28.270	27.150	27.400	24.964	10,980,052
2022-10-21	27.790	28.460	27.790	27.910	25.428	10,840,043
2022-10-20	28.050	28.330	27.580	27.790	25.319	11,567,753
2022-10-19	28.560	28.900	28.200	28.200	25.693	10,850,049
2022-10-18	28.670	28.970	28.120	28.710	26.157	12,925,747
2022-10-17	28.300	28.660	28.060	28.490	25.957	11,757,224
2022-10-14	27.980	28.970	27.820	28.470	25.939	19,871,347
2022-10-13	27.310	28.050	27.100	27.710	25.246	16,315,274
2022-10-12	26.120	27.500	25.950	27.430	24.991	19,437,403
2022-10-11	25.950	26.220	25.530	26.080	23.761	12,372,243
2022-10-10	26.790	26.840	25.500	25.600	23.324	18,087,549
2022-09-30	26.750	27.000	26.530	26.780	24.399	10,486,200
2022-09-29	26.690	27.280	26.620	26.840	24.454	15,755,597
2022-09-28	27.300	27.540	26.400	26.430	24.080	17,373,341
2022-09-27	27.490	27.930	27.120	27.480	25.037	17,831,727
2022-09-26	27.090	27.990	27.010	27.380	24.946	14,593,711
2022-09-23	27.770	28.100	27.010	27.350	24.918	12,431,816
2022-09-22	27.790	28.290	27.560	27.630	25.173	11,910,165
2022-09-21	27.860	28.110	27.400	27.980	25.492	13,436,863
2022-09-20	27.750	28.220	27.750	27.820	25.346	15,017,700
2022-09-19	27.800	27.870	27.250	27.600	25.146	14,253,504
2022-09-16	28.460	28.600	27.810	27.840	25.365	14,968,558
2022-09-15	29.500	29.560	28.160	28.450	25.920	20,499,390
2022-09-14	29.380	29.840	29.180	29.270	26.668	18,712,543
2022-09-13	30.300	30.360	29.950	30.180	27.497	12,095,415
2022-09-09	30.150	30.300	29.670	30.090	27.415	18,266,644
2022-09-08	30.860	30.990	30.080	30.100	27.424	21,923,355
2022-09-07	30.510	31.300	30.450	30.800	28.061	18,638,990
2022-09-06	29.760	30.940	29.710	30.860	28.116	22,154,841
2022-09-05	30.420	30.480	29.390	29.760	27.114	26,896,781
2022-09-02	31.100	31.300	30.280	30.420	27.715	20,473,346
2022-09-01	31.550	31.780	30.990	31.030	28.271	18,713,981
2022-08-31	33.360	33.390	31.550	31.630	28.818	35,965,056
2022-08-30	34.440	34.560	33.750	33.960	30.941	14,176,349
2022-08-29	33.810	34.650	33.550	34.280	31.232	12,439,797
2022-08-26	34.670	35.250	34.320	34.440	31.378	17,059,943
2022-08-25	35.310	35.530	34.000	34.400	31.341	20,277,816
2022-08-24	37.280	37.480	35.000	35.130	32.006	32,826,729
2022-08-23	36.100	37.860	35.820	37.300	33.984	36,427,731
2022-08-22	36.790	37.370	36.270	36.360	33.127	26,184,904
2022-08-19	36.750	36.880	35.640	36.250	33.027	28,508,253
2022-08-18	36.000	37.140	35.970	36.700	33.437	26,447,217
2022-08-17	36.370	36.920	36.030	36.150	32.936	29,154,129
2022-08-16	35.390	36.500	35.220	36.250	33.027	32,657,013
2022-08-15	34.880	35.740	34.610	35.300	32.161	20,583,177
2022-08-12	35.350	35.750	34.940	35.080	31.961	16,951,682
2022-08-11	35.000	35.240	34.680	35.240	32.107	22,926,931
2022-08-10	34.880	35.340	34.600	34.860	31.760	18,696,689
2022-08-09	35.090	35.810	34.930	35.070	31.952	24,154,447
2022-08-08	35.050	35.750	34.500	35.300	32.161	20,509,969
2022-08-05	34.200	35.080	33.800	35.070	31.952	25,329,030
2022-08-04	34.210	34.320	33.330	34.060	31.032	24,146,761
2022-08-03	34.420	35.350	33.650	33.770	30.767	24,666,564
2022-08-02	35.310	35.350	33.880	34.340	31.287	35,788,452

← NewerPage 17 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.