Zhejiang Chint Electrics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	32.510	33.180	32.290	33.000	32.229	30,712,981
2026-04-17	33.390	33.390	32.310	32.520	31.760	46,911,590
2026-04-16	34.000	34.000	32.900	33.450	32.668	44,346,288
2026-04-15	33.800	34.550	33.300	34.340	33.538	46,299,503
2026-04-14	33.110	33.520	32.850	33.520	32.737	28,273,246
2026-04-13	33.030	33.370	32.710	33.210	32.434	22,599,565
2026-04-10	32.980	33.880	32.890	33.530	32.746	30,101,918
2026-04-09	32.340	33.060	32.210	32.750	31.985	24,876,654
2026-04-08	32.220	32.780	32.000	32.720	31.955	34,372,874
2026-04-07	31.080	31.570	30.910	31.460	30.725	18,458,639
2026-04-03	31.750	31.940	30.960	31.190	30.461	20,600,903
2026-04-02	32.800	33.050	31.560	31.750	31.008	28,678,699
2026-04-01	33.300	33.400	32.320	32.870	32.102	29,585,897
2026-03-31	33.290	34.050	32.550	32.650	31.887	30,159,221
2026-03-30	33.500	33.770	32.430	33.220	32.444	34,075,695
2026-03-27	33.630	34.640	33.600	33.930	33.137	29,812,300
2026-03-26	35.080	35.640	34.270	34.520	33.713	31,120,256
2026-03-25	34.550	36.170	34.540	35.330	34.504	45,311,744
2026-03-24	35.330	35.380	33.040	34.800	33.987	53,998,623
2026-03-23	34.340	36.040	34.330	34.730	33.918	60,963,097
2026-03-20	34.310	36.110	34.290	35.050	34.231	59,293,279
2026-03-19	34.800	35.440	34.040	34.280	33.479	44,929,876
2026-03-18	34.800	35.880	34.710	35.520	34.690	49,322,682
2026-03-17	35.980	36.200	34.690	34.840	34.026	47,817,706
2026-03-16	38.330	38.580	35.790	35.980	35.139	75,834,280
2026-03-13	40.780	41.300	38.000	38.330	37.434	99,703,353
2026-03-12	41.350	41.680	40.130	40.900	39.944	60,943,501
2026-03-11	40.100	42.130	39.500	41.160	40.198	86,605,995
2026-03-10	39.200	41.600	38.610	40.100	39.163	115,617,327
2026-03-09	35.150	39.050	34.950	39.050	38.137	92,533,457
2026-03-06	33.700	36.300	33.520	35.500	34.670	59,473,017
2026-03-05	33.200	34.150	33.060	33.820	33.030	42,104,703
2026-03-04	31.720	33.500	31.720	32.690	31.926	33,333,446
2026-03-03	33.660	33.910	32.200	32.320	31.565	49,976,479
2026-03-02	32.800	34.480	32.650	33.590	32.805	47,944,555
2026-02-27	32.500	33.150	32.210	33.040	32.268	33,105,546
2026-02-26	32.050	32.720	31.760	32.570	31.809	30,937,855
2026-02-25	31.710	32.320	31.670	32.020	31.272	27,232,513
2026-02-24	31.640	32.120	31.390	31.880	31.135	30,304,265
2026-02-13	31.310	31.740	30.910	31.350	30.617	23,248,323
2026-02-12	30.750	32.180	30.500	31.640	30.901	38,878,726
2026-02-11	30.410	30.870	30.400	30.710	29.992	17,115,937
2026-02-10	30.550	31.080	30.300	30.560	29.846	16,159,503
2026-02-09	30.200	31.030	30.000	30.680	29.963	25,238,354
2026-02-06	29.630	30.390	29.500	29.870	29.172	18,113,609
2026-02-05	30.900	30.940	29.810	29.960	29.260	27,215,997
2026-02-04	30.600	31.430	30.590	31.130	30.403	28,396,043
2026-02-03	29.370	30.970	29.370	30.910	30.188	38,561,822
2026-02-02	29.700	30.320	29.340	29.400	28.713	35,575,109
2026-01-30	29.660	29.770	28.630	29.230	28.547	31,075,567
2026-01-29	30.400	30.710	29.590	29.750	29.055	36,062,833
2026-01-28	31.040	31.040	30.300	30.490	29.777	31,033,489
2026-01-27	31.110	31.550	30.120	31.030	30.305	37,603,397
2026-01-26	32.330	32.500	31.080	31.340	30.608	43,374,283
2026-01-23	31.500	32.450	31.490	31.900	31.155	47,318,086
2026-01-22	31.810	32.290	31.200	31.370	30.637	34,577,966
2026-01-21	31.870	32.000	31.380	31.780	31.037	39,816,840
2026-01-20	32.390	32.790	31.500	32.220	31.467	64,490,636
2026-01-19	29.890	32.410	29.880	32.390	31.633	77,237,209
2026-01-16	31.000	31.330	30.120	30.200	29.494	67,732,147

← NewerPage 3 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.