Zhejiang Chint Electrics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	48.200	48.880	47.720	47.870	43.182	9,472,393
2022-01-28	48.950	49.260	46.190	47.500	42.848	13,584,134
2022-01-27	49.020	49.370	48.250	48.490	43.741	9,295,793
2022-01-26	47.500	49.480	47.000	49.310	44.481	16,710,704
2022-01-25	48.120	48.500	46.900	47.260	42.632	7,880,230
2022-01-24	47.220	48.900	46.630	48.510	43.759	11,942,143
2022-01-21	47.800	48.450	46.880	47.500	42.848	7,995,478
2022-01-20	49.000	49.350	47.350	48.070	43.362	13,845,510
2022-01-19	50.480	50.490	48.700	49.110	44.300	13,644,630
2022-01-18	50.510	50.880	49.800	50.810	45.834	8,885,830
2022-01-17	48.830	51.070	48.100	50.440	45.500	22,181,347
2022-01-14	49.600	50.470	48.600	48.820	44.039	13,730,520
2022-01-13	49.700	50.760	49.050	50.170	45.257	15,867,146
2022-01-12	48.960	50.500	48.200	50.000	45.103	14,161,311
2022-01-11	49.690	49.860	47.900	48.420	43.678	12,626,718
2022-01-10	50.300	50.600	47.720	49.800	44.923	18,622,994
2022-01-07	51.010	51.940	49.700	50.110	45.203	16,447,697
2022-01-06	49.500	51.710	49.180	50.900	45.915	22,813,536
2022-01-05	50.500	51.710	49.160	49.950	45.058	21,968,315
2022-01-04	53.900	54.200	49.550	49.880	44.995	40,738,085
2021-12-31	50.950	54.020	50.680	53.890	48.612	47,203,545
2021-12-30	49.730	50.200	48.870	49.760	44.887	16,906,023
2021-12-29	48.400	50.450	47.530	49.830	44.950	27,490,624
2021-12-28	47.990	49.090	47.100	48.190	43.471	24,300,980
2021-12-27	50.400	50.980	45.260	49.250	44.427	49,527,113
2021-12-24	52.950	52.950	50.250	50.290	45.365	16,343,120
2021-12-23	51.870	52.800	51.010	52.000	46.907	14,309,388
2021-12-22	51.260	52.140	50.200	51.990	46.898	13,293,358
2021-12-21	50.960	51.470	50.010	51.240	46.222	14,337,914
2021-12-20	53.150	53.240	50.400	50.850	45.870	28,894,476
2021-12-17	54.300	56.090	53.380	53.690	48.432	19,611,249
2021-12-16	54.490	54.900	53.160	54.210	48.901	15,107,768
2021-12-15	54.890	55.580	53.880	54.640	49.289	24,478,331
2021-12-14	52.750	56.170	52.730	55.000	49.614	34,540,039
2021-12-13	53.000	53.520	52.230	52.750	47.584	18,144,525
2021-12-10	51.290	53.660	51.090	52.490	47.349	28,558,519
2021-12-09	51.000	51.880	50.490	51.410	46.375	19,789,658
2021-12-08	49.950	51.430	49.280	51.350	46.321	18,916,882
2021-12-07	51.740	51.910	48.540	50.000	45.103	30,467,200
2021-12-06	52.560	53.150	51.350	51.420	46.384	12,800,078
2021-12-03	51.500	53.200	51.000	52.740	47.575	15,362,187
2021-12-02	52.320	52.600	50.910	51.680	46.619	16,402,440
2021-12-01	52.500	53.880	52.140	52.750	47.584	20,756,603
2021-11-30	52.400	53.150	51.510	51.800	46.727	26,197,297
2021-11-29	50.550	52.050	50.500	50.960	45.969	17,169,280
2021-11-26	51.110	52.380	51.000	51.600	46.547	15,625,920
2021-11-25	52.450	52.450	49.900	51.060	46.059	28,638,731
2021-11-24	54.100	54.410	51.900	52.660	47.503	24,237,423
2021-11-23	55.300	56.370	54.170	54.490	49.154	22,825,137
2021-11-22	54.700	55.460	53.360	55.080	49.686	21,673,369
2021-11-19	52.500	55.000	52.190	54.550	49.208	21,223,460
2021-11-18	52.600	53.200	51.810	52.780	47.611	15,143,774
2021-11-17	51.220	53.690	51.050	53.530	48.288	20,126,796
2021-11-16	53.030	53.790	51.000	51.500	46.456	23,639,077
2021-11-15	55.130	55.650	53.010	53.220	48.008	24,046,142
2021-11-12	54.660	56.420	54.600	56.020	50.534	26,350,448
2021-11-11	54.000	55.850	53.000	54.170	48.865	24,121,781
2021-11-10	55.550	56.390	53.190	54.000	48.712	30,187,707
2021-11-09	57.830	60.400	55.680	56.620	51.075	39,956,963
2021-11-08	54.950	57.280	54.080	55.670	50.218	19,888,682

← NewerPage 20 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.