Zhejiang Chint Electrics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	32.750	33.290	32.110	32.170	29.019	11,820,079
2022-05-05	32.810	34.210	32.320	33.210	29.958	19,492,785
2022-04-29	32.000	33.090	30.850	32.690	29.489	24,007,434
2022-04-28	29.710	31.500	29.500	31.000	27.964	19,781,751
2022-04-27	28.280	30.230	27.650	30.000	27.062	27,499,102
2022-04-26	29.030	29.700	28.120	28.470	25.682	18,701,215
2022-04-25	30.900	31.560	29.390	29.390	26.512	16,852,625
2022-04-22	32.200	32.360	31.300	31.690	28.586	11,863,749
2022-04-21	33.430	34.100	32.000	32.350	29.182	17,267,474
2022-04-20	34.290	34.630	33.480	33.740	30.436	11,303,688
2022-04-19	35.000	35.990	34.500	34.740	31.338	13,141,633
2022-04-18	33.000	35.420	32.710	35.410	31.942	21,745,527
2022-04-15	32.450	33.990	31.770	33.490	30.210	19,864,881
2022-04-14	33.480	33.700	32.110	32.600	29.407	20,142,374
2022-04-13	34.310	34.310	33.200	33.340	30.075	18,679,639
2022-04-12	35.090	35.400	33.690	34.310	30.950	20,836,794
2022-04-11	36.630	36.690	34.880	35.060	31.626	16,926,917
2022-04-08	37.490	37.660	36.310	36.650	33.061	12,431,834
2022-04-07	38.040	38.260	37.230	37.440	33.773	11,737,934
2022-04-06	39.000	39.190	38.010	38.300	34.549	11,425,353
2022-04-01	39.190	40.120	39.050	39.370	35.514	12,422,296
2022-03-31	40.990	41.150	39.460	39.580	35.704	13,705,896
2022-03-30	39.040	41.330	38.830	41.250	37.210	21,951,559
2022-03-29	40.280	40.390	38.300	38.630	34.847	19,399,459
2022-03-28	40.440	40.930	39.730	40.060	36.137	13,312,573
2022-03-25	42.740	43.000	40.740	40.870	36.867	15,762,179
2022-03-24	44.090	44.090	42.500	42.970	38.762	15,232,519
2022-03-23	44.150	45.290	43.530	44.280	39.943	12,521,313
2022-03-22	43.900	44.380	43.160	43.880	39.583	13,456,957
2022-03-21	42.500	43.950	41.820	43.830	39.538	18,050,710
2022-03-18	42.900	43.000	41.510	42.000	37.887	13,723,345
2022-03-17	43.500	44.250	42.620	42.990	38.780	20,846,347
2022-03-16	42.990	43.500	39.900	43.280	39.041	28,069,781
2022-03-15	42.800	44.220	42.120	42.480	38.320	21,651,731
2022-03-14	45.000	46.160	43.420	43.550	39.285	17,333,825
2022-03-11	45.300	45.760	43.730	45.500	41.044	25,416,928
2022-03-10	47.510	47.600	45.880	46.300	41.766	25,165,300
2022-03-09	46.300	47.500	44.030	45.980	41.477	19,847,493
2022-03-08	45.890	46.820	44.890	45.130	40.710	12,221,236
2022-03-07	47.250	47.450	45.580	45.720	41.242	13,957,325
2022-03-04	48.480	48.880	47.320	47.610	42.947	15,565,903
2022-03-03	49.450	49.860	48.610	48.690	43.922	9,010,622
2022-03-02	49.790	49.790	47.800	49.450	44.607	16,179,981
2022-03-01	51.380	51.670	49.230	49.400	44.562	19,294,157
2022-02-28	48.040	50.390	48.020	49.920	45.031	23,741,909
2022-02-25	47.970	49.000	47.490	48.040	43.335	13,020,398
2022-02-24	46.390	48.960	46.060	47.050	42.442	16,452,560
2022-02-23	46.050	47.120	46.050	46.880	42.289	10,564,498
2022-02-22	45.380	46.270	44.750	46.040	41.531	15,215,766
2022-02-21	45.120	45.500	44.200	45.500	41.044	13,134,430
2022-02-18	43.600	45.550	43.410	45.220	40.791	13,916,125
2022-02-17	43.060	44.580	42.440	44.150	39.826	14,708,490
2022-02-16	43.990	44.160	42.790	42.880	38.681	9,906,699
2022-02-15	42.530	43.890	42.240	43.750	39.465	11,048,777
2022-02-14	43.110	43.450	42.300	42.530	38.365	8,973,369
2022-02-11	43.100	44.500	42.800	43.320	39.077	14,135,487
2022-02-10	46.460	46.480	43.000	43.950	39.646	32,291,208
2022-02-09	46.380	46.720	45.670	46.560	42.000	11,257,857
2022-02-08	47.760	47.760	45.410	46.770	42.190	12,581,146
2022-02-07	48.200	48.880	47.720	47.870	43.182	9,472,393

← NewerPage 19 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.