Zhejiang Chint Electrics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 58.270 | 59.850 | 55.100 | 55.580 | 50.137 | 33,035,239 |
| 2021-11-04 | 57.110 | 58.330 | 55.800 | 56.830 | 51.264 | 25,902,498 |
| 2021-11-03 | 56.700 | 57.480 | 55.000 | 57.070 | 51.481 | 22,295,855 |
| 2021-11-02 | 58.500 | 58.500 | 55.400 | 57.600 | 51.959 | 39,949,699 |
| 2021-11-01 | 60.000 | 61.500 | 58.050 | 59.550 | 53.718 | 40,837,961 |
| 2021-10-29 | 60.450 | 61.370 | 57.350 | 60.240 | 54.340 | 39,017,228 |
| 2021-10-28 | 59.600 | 62.600 | 59.500 | 61.000 | 55.026 | 58,502,157 |
| 2021-10-27 | 54.890 | 59.400 | 54.890 | 59.400 | 53.583 | 27,987,054 |
| 2021-10-26 | 56.000 | 56.100 | 53.810 | 54.000 | 48.712 | 25,567,902 |
| 2021-10-25 | 51.580 | 55.120 | 51.210 | 55.020 | 49.632 | 37,984,576 |
| 2021-10-22 | 53.000 | 53.160 | 50.880 | 51.170 | 46.159 | 24,800,385 |
| 2021-10-21 | 54.500 | 54.800 | 52.180 | 53.050 | 47.855 | 25,296,542 |
| 2021-10-20 | 54.200 | 56.480 | 53.300 | 55.000 | 49.614 | 32,187,599 |
| 2021-10-19 | 51.500 | 54.640 | 50.950 | 54.000 | 48.712 | 39,556,736 |
| 2021-10-18 | 51.000 | 52.000 | 48.550 | 50.930 | 45.942 | 33,419,095 |
| 2021-10-15 | 50.130 | 50.900 | 49.000 | 50.560 | 45.608 | 24,748,349 |
| 2021-10-14 | 50.780 | 52.220 | 49.640 | 49.880 | 44.995 | 27,126,870 |
← NewerPage 21 of 21 · 1,217 trading days
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.