Zhejiang Chint Electrics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	23.780	24.200	23.500	23.510	23.462	21,737,529
2026-07-16	24.000	24.110	23.640	23.810	23.761	17,012,776
2026-07-15	23.930	24.430	23.780	24.040	23.991	17,373,109
2026-07-14	23.630	23.950	23.300	23.950	23.901	16,823,580
2026-07-13	24.220	24.350	23.590	23.650	23.602	15,553,513
2026-07-10	24.180	24.780	23.750	24.290	24.240	17,989,788
2026-07-09	24.100	24.110	23.450	24.040	23.991	18,595,652
2026-07-08	24.450	24.590	24.110	24.110	24.061	14,490,102
2026-07-07	25.000	25.100	24.480	24.500	24.450	13,828,035
2026-07-06	25.190	25.370	24.960	25.110	25.059	16,833,390
2026-07-03	24.770	25.390	24.770	25.180	25.129	19,598,769
2026-07-02	24.620	25.120	24.510	24.720	24.669	19,226,998
2026-07-01	24.970	25.260	24.110	24.820	24.769	26,147,710
2026-06-30	25.130	25.310	24.710	25.070	25.019	19,761,426
2026-06-29	24.800	25.290	24.430	25.200	25.148	20,415,154
2026-06-26	25.840	25.990	24.840	24.840	24.789	21,813,000
2026-06-25	25.900	26.060	25.540	25.840	25.787	18,071,602
2026-06-24	26.210	26.280	25.750	25.900	25.847	20,352,417
2026-06-23	27.430	27.470	26.260	26.380	26.326	24,134,367
2026-06-22	26.800	27.590	26.400	27.580	27.524	25,405,976
2026-06-18	26.900	27.240	26.480	27.040	26.985	26,121,584
2026-06-17	27.630	27.630	26.960	27.050	26.995	20,237,196
2026-06-16	27.850	28.120	27.420	27.470	27.414	20,985,429
2026-06-15	27.470	27.790	27.350	27.700	27.643	21,937,452
2026-06-12	26.850	27.760	26.700	27.190	27.134	39,303,773
2026-06-11	26.220	27.000	26.100	26.700	26.645	24,552,570
2026-06-10	26.440	26.740	26.090	26.420	26.366	22,681,399
2026-06-09	26.390	26.670	25.850	26.660	26.605	31,500,744
2026-06-08	26.380	26.730	25.370	25.640	25.588	31,666,031
2026-06-05	27.530	27.620	26.960	27.090	27.035	19,887,517
2026-06-04	28.510	28.520	27.790	28.080	27.424	25,648,046
2026-06-03	28.800	28.890	28.300	28.660	27.990	25,234,790
2026-06-02	29.200	29.480	28.360	28.990	28.313	29,249,826
2026-06-01	29.190	29.820	29.000	29.420	28.732	24,943,421
2026-05-29	29.960	29.970	28.850	29.140	28.459	36,161,593
2026-05-28	29.970	30.450	29.240	29.740	29.045	30,383,092
2026-05-27	29.730	30.410	29.580	29.820	29.123	32,875,294
2026-05-26	29.820	29.990	29.280	29.620	28.928	27,462,770
2026-05-25	30.610	31.210	29.470	30.030	29.328	46,163,302
2026-05-22	30.900	31.100	30.280	30.590	29.875	30,914,762
2026-05-21	32.640	32.830	30.620	30.830	30.110	51,382,902
2026-05-20	33.300	33.300	32.410	32.700	31.936	28,397,505
2026-05-19	32.220	33.730	31.930	33.470	32.688	42,959,172
2026-05-18	31.830	32.830	31.780	32.210	31.457	26,731,107
2026-05-15	33.470	33.770	31.730	32.180	31.428	56,352,501
2026-05-14	34.700	35.150	33.560	33.570	32.786	54,520,795
2026-05-13	32.950	34.670	32.770	34.600	33.791	60,166,844
2026-05-12	33.150	33.730	32.850	33.090	32.317	38,766,933
2026-05-11	32.890	33.750	32.830	33.110	32.336	33,398,689
2026-05-08	33.000	33.000	32.310	32.890	32.121	28,952,788
2026-05-07	33.260	33.270	32.780	33.150	32.375	27,931,294
2026-05-06	32.780	33.320	32.610	33.140	32.366	36,162,770
2026-04-30	32.470	32.960	32.150	32.730	31.965	27,158,072
2026-04-29	31.760	32.630	31.470	32.600	31.838	29,337,200
2026-04-28	31.830	31.990	31.290	31.770	31.028	25,480,871
2026-04-27	32.280	32.290	31.830	31.970	31.223	22,512,111
2026-04-24	32.180	32.620	31.960	32.390	31.633	20,922,906
2026-04-23	32.820	33.200	32.030	32.520	31.760	30,350,091
2026-04-22	32.450	33.130	32.330	32.610	31.848	26,620,184
2026-04-21	33.090	33.090	32.210	32.460	31.701	26,126,448

← NewerPage 2 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.