Zhejiang Chint Electrics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	29.650	30.070	29.330	29.790	29.094	36,891,072
2026-01-14	30.460	30.750	29.540	29.850	29.152	61,810,130
2026-01-13	29.300	30.870	28.490	30.460	29.748	71,985,333
2026-01-12	29.550	29.550	28.850	29.300	28.615	35,553,408
2026-01-09	29.700	29.910	29.320	29.570	28.879	28,843,798
2026-01-08	29.570	29.950	29.100	29.630	28.938	36,824,107
2026-01-07	28.870	29.630	28.820	29.300	28.615	29,307,261
2026-01-06	28.500	28.840	28.430	28.830	28.156	21,618,288
2026-01-05	27.990	28.700	27.960	28.590	27.922	23,369,800
2025-12-31	28.200	28.250	27.670	27.890	27.238	20,317,126
2025-12-30	28.100	28.280	27.990	28.140	27.482	13,865,948
2025-12-29	28.710	28.760	28.220	28.290	27.629	16,767,285
2025-12-26	28.400	28.970	28.320	28.710	28.039	26,305,805
2025-12-25	28.190	28.370	28.020	28.330	27.668	13,265,115
2025-12-24	27.900	28.250	27.610	28.200	27.541	19,925,209
2025-12-23	28.360	28.360	27.810	28.000	27.346	24,563,425
2025-12-22	28.440	28.700	28.300	28.370	27.707	18,331,398
2025-12-19	28.150	28.700	28.140	28.370	27.707	19,398,340
2025-12-18	28.350	28.470	28.020	28.080	27.424	16,120,500
2025-12-17	28.100	28.670	27.950	28.670	28.000	16,137,548
2025-12-16	28.520	28.550	28.000	28.180	27.521	19,308,896
2025-12-15	28.910	29.390	28.680	28.710	28.039	22,725,818
2025-12-12	27.950	29.230	27.920	28.870	28.195	38,067,746
2025-12-11	28.130	28.720	27.900	27.940	27.287	22,118,772
2025-12-10	28.010	28.120	27.670	28.080	27.424	12,276,739
2025-12-09	28.060	28.400	27.950	28.000	27.346	17,205,465
2025-12-08	28.370	28.600	27.990	28.190	27.531	19,622,437
2025-12-05	27.570	28.380	27.570	28.270	27.609	24,203,849
2025-12-04	27.400	27.680	27.360	27.570	26.926	11,154,405
2025-12-03	27.670	27.890	27.400	27.510	26.867	14,923,404
2025-12-02	28.020	28.030	27.610	27.670	27.023	14,910,672
2025-12-01	28.140	28.290	27.840	28.030	27.375	18,560,088
2025-11-28	27.760	28.210	27.600	28.100	27.443	18,976,963
2025-11-27	27.580	28.450	27.580	27.930	27.277	31,357,933
2025-11-26	27.320	27.880	27.250	27.530	26.887	21,509,913
2025-11-25	27.140	27.840	27.140	27.560	26.916	30,368,122
2025-11-24	27.550	27.760	26.940	27.030	26.398	37,958,995
2025-11-21	28.440	28.650	27.450	27.550	26.906	42,656,995
2025-11-20	29.800	30.130	28.920	28.930	28.254	33,526,073
2025-11-19	30.020	30.390	29.490	29.780	29.084	25,977,650
2025-11-18	30.600	30.880	29.880	30.020	29.318	29,976,789
2025-11-17	30.700	31.090	30.220	30.700	29.983	32,350,493
2025-11-14	31.500	31.700	30.850	30.870	30.149	43,090,350
2025-11-13	31.880	32.570	31.650	32.010	31.262	55,223,251
2025-11-12	33.030	33.190	31.270	31.800	31.057	60,964,114
2025-11-11	33.830	34.290	33.030	33.270	32.493	70,892,275
2025-11-10	35.170	35.400	33.100	33.810	33.020	115,091,755
2025-11-07	33.000	35.810	32.390	35.180	34.358	181,202,273
2025-11-06	30.300	32.550	30.300	32.550	31.789	60,587,076
2025-11-05	27.990	29.880	27.770	29.590	28.899	66,953,778
2025-11-04	28.430	29.440	28.230	28.420	27.756	30,989,579
2025-11-03	28.660	29.030	27.860	28.420	27.756	28,718,301
2025-10-31	28.830	29.330	28.500	28.690	28.020	27,667,061
2025-10-30	29.390	29.500	28.800	28.860	28.186	40,777,992
2025-10-29	28.480	30.690	28.470	30.480	29.768	39,093,851
2025-10-28	28.880	28.920	28.430	28.640	27.971	17,265,181
2025-10-27	29.350	29.590	28.950	29.080	28.400	20,778,280
2025-10-24	28.860	29.180	28.810	29.110	28.430	14,179,935
2025-10-23	28.700	28.710	28.110	28.700	28.029	14,903,235
2025-10-22	28.840	28.970	28.390	28.840	28.166	12,406,435

← NewerPage 4 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.