Zhejiang Chint Electrics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	36.390	36.390	35.210	35.950	32.754	30,324,116
2022-07-29	36.520	38.200	36.500	36.700	33.437	40,139,873
2022-07-28	38.200	38.320	36.500	36.530	33.282	39,483,538
2022-07-27	36.890	37.880	36.360	37.880	34.512	32,793,495
2022-07-26	36.570	36.970	35.960	36.950	33.665	22,453,828
2022-07-25	37.500	37.510	36.560	36.580	33.328	22,506,584
2022-07-22	37.930	38.450	37.050	37.500	34.166	29,210,278
2022-07-21	39.000	39.220	37.910	38.100	34.712	28,809,720
2022-07-20	39.510	39.660	38.550	39.100	35.623	28,839,274
2022-07-19	39.960	40.340	38.900	39.240	35.751	38,855,080
2022-07-18	39.880	40.890	38.850	40.400	36.443	59,220,104
2022-07-15	38.860	40.990	38.010	39.950	36.038	85,900,933
2022-07-14	34.320	37.830	34.150	37.830	34.125	36,384,215
2022-07-13	34.050	34.900	33.380	34.390	31.022	30,379,420
2022-07-12	34.750	35.350	33.800	33.880	30.562	26,589,953
2022-07-11	36.000	36.100	34.410	34.800	31.392	33,665,426
2022-07-08	37.970	38.780	36.490	36.640	33.052	36,816,295
2022-07-07	37.990	37.990	36.500	37.520	33.846	44,954,735
2022-07-06	38.210	39.400	37.450	38.000	34.279	41,779,964
2022-07-05	36.200	38.600	36.200	38.100	34.369	53,879,464
2022-07-04	35.310	36.300	34.300	36.260	32.709	23,065,957
2022-07-01	35.760	36.450	35.000	35.310	31.852	17,578,178
2022-06-30	35.300	36.360	34.730	35.780	32.276	27,396,643
2022-06-29	37.300	37.300	35.300	35.340	31.879	27,637,392
2022-06-28	37.100	37.460	36.300	37.290	33.638	19,407,952
2022-06-27	37.500	37.690	36.820	37.170	33.530	20,353,003
2022-06-24	37.000	37.670	36.800	37.280	33.629	27,089,945
2022-06-23	35.370	37.430	35.370	37.200	33.557	34,566,413
2022-06-22	35.600	36.490	35.200	35.330	31.870	24,246,025
2022-06-21	36.260	36.470	35.140	35.860	32.348	23,886,043
2022-06-20	35.680	36.310	35.260	36.130	32.592	31,449,921
2022-06-17	33.850	35.280	33.690	35.240	31.789	25,372,440
2022-06-16	33.940	34.750	33.940	34.190	30.842	19,292,044
2022-06-15	33.970	34.800	33.690	33.970	30.643	23,125,874
2022-06-14	35.150	35.300	32.660	33.990	30.661	37,180,179
2022-06-13	34.790	36.320	34.500	35.550	32.068	23,875,760
2022-06-10	34.850	35.360	34.400	35.280	31.825	31,414,295
2022-06-09	35.850	36.570	34.740	35.000	31.572	18,298,571
2022-06-08	37.200	37.370	35.500	36.100	32.565	28,151,862
2022-06-07	38.040	38.640	37.100	37.440	33.773	17,778,246
2022-06-06	36.880	38.400	36.370	37.940	34.224	21,768,867
2022-06-02	36.120	37.190	35.900	36.890	33.277	13,583,105
2022-06-01	36.400	36.780	35.770	36.200	32.655	16,959,918
2022-05-31	34.930	37.150	34.900	36.670	33.079	34,337,976
2022-05-30	34.260	34.570	33.670	34.100	30.760	10,769,760
2022-05-27	35.000	35.500	33.960	34.160	30.815	12,808,722
2022-05-26	35.230	36.020	34.410	34.900	31.482	14,106,908
2022-05-25	34.220	35.050	34.000	34.950	31.527	9,841,593
2022-05-24	35.650	36.330	34.350	34.380	31.013	12,730,918
2022-05-23	35.500	36.010	34.630	35.650	32.159	11,876,558
2022-05-20	36.380	36.490	35.080	35.620	32.132	16,883,855
2022-05-19	34.450	37.520	34.450	36.260	32.709	25,015,874
2022-05-18	35.100	35.720	34.500	35.450	31.978	11,839,651
2022-05-17	34.220	35.090	34.020	34.990	31.563	12,294,889
2022-05-16	34.660	35.270	33.800	33.980	30.652	11,305,536
2022-05-13	35.190	35.690	34.510	34.810	31.401	13,108,668
2022-05-12	35.240	35.800	34.630	35.210	31.762	13,304,357
2022-05-11	33.800	36.270	33.700	35.240	31.789	25,414,161
2022-05-10	32.360	34.810	32.100	33.590	30.300	17,675,179
2022-05-09	32.290	33.070	32.030	32.750	29.543	8,915,355

← NewerPage 18 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.