Zhejiang Chint Electrics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	28.770	29.240	28.590	28.960	28.283	16,524,577
2025-10-20	29.000	29.290	28.510	28.700	28.029	21,293,764
2025-10-17	30.390	30.390	28.500	28.680	28.010	35,276,670
2025-10-16	30.500	30.850	29.830	30.640	29.924	27,679,110
2025-10-15	30.010	30.600	29.460	30.200	29.494	28,776,050
2025-10-14	30.340	31.650	29.730	29.940	29.240	32,532,332
2025-10-13	29.380	30.420	29.380	30.210	29.504	30,640,659
2025-10-10	31.800	31.960	30.700	30.980	30.256	36,410,625
2025-10-09	31.170	32.510	31.020	32.160	31.408	49,900,292
2025-09-30	29.240	31.640	29.210	30.710	29.992	46,975,215
2025-09-29	29.450	29.460	28.680	29.410	28.723	34,449,637
2025-09-26	28.810	30.080	28.710	29.090	28.410	37,108,100
2025-09-25	28.560	29.480	28.210	28.930	28.254	39,840,156
2025-09-24	28.020	28.460	27.610	28.460	27.795	26,250,972
2025-09-23	27.420	28.600	27.230	28.190	27.531	37,928,733
2025-09-22	28.000	28.090	27.190	27.420	26.779	20,271,652
2025-09-19	27.800	28.180	27.650	27.970	27.316	20,951,815
2025-09-18	28.130	28.550	27.580	27.930	27.277	29,669,054
2025-09-17	27.500	28.260	27.360	28.130	27.473	20,934,576
2025-09-16	27.700	27.950	27.130	27.610	26.965	18,383,293
2025-09-15	27.850	28.240	27.600	27.780	27.131	22,135,303
2025-09-12	28.410	28.530	27.860	27.910	27.258	27,263,790
2025-09-11	27.760	28.640	27.700	28.570	27.902	33,079,163
2025-09-10	27.890	28.040	27.310	27.660	27.014	24,869,949
2025-09-09	28.220	28.550	27.700	27.870	27.219	31,058,278
2025-09-08	29.070	29.280	28.060	28.430	27.766	52,043,522
2025-09-05	27.500	29.000	27.500	28.980	28.303	53,443,466
2025-09-04	28.400	28.540	27.350	27.720	27.072	43,008,891
2025-09-03	27.020	28.420	26.900	28.200	27.541	49,637,580
2025-09-02	27.900	28.100	26.810	27.130	26.496	39,373,006
2025-09-01	27.500	28.480	27.490	27.900	27.248	61,719,568
2025-08-29	28.050	28.150	27.150	27.410	26.769	64,973,462
2025-08-28	26.590	27.860	26.590	27.860	27.209	86,565,879
2025-08-27	25.410	26.400	25.280	25.330	24.738	32,064,599
2025-08-26	24.780	26.220	24.580	25.480	24.885	36,354,823
2025-08-25	24.420	24.750	24.280	24.740	24.162	20,231,750
2025-08-22	24.150	24.330	24.100	24.330	23.761	10,524,488
2025-08-21	24.310	24.400	24.130	24.220	23.654	10,767,199
2025-08-20	24.210	24.380	24.000	24.300	23.732	14,112,767
2025-08-19	24.560	24.670	24.120	24.210	23.644	19,591,067
2025-08-18	24.350	24.880	24.210	24.550	23.976	24,858,977
2025-08-15	23.300	24.510	23.290	24.350	23.781	25,569,248
2025-08-14	23.740	23.790	23.250	23.290	22.746	12,367,820
2025-08-13	23.640	23.780	23.480	23.590	23.039	10,662,855
2025-08-12	23.500	23.680	23.350	23.650	23.097	12,090,050
2025-08-11	23.290	23.570	23.110	23.500	22.951	13,368,156
2025-08-08	22.820	23.360	22.770	23.310	22.765	13,519,320
2025-08-07	22.990	22.990	22.680	22.800	22.267	7,976,357
2025-08-06	22.900	23.000	22.860	22.900	22.365	5,108,760
2025-08-05	22.730	22.970	22.730	22.930	22.394	6,137,936
2025-08-04	22.580	22.780	22.560	22.730	22.199	7,575,725
2025-08-01	22.850	23.050	22.750	22.810	22.277	6,670,900
2025-07-31	23.150	23.220	22.710	22.750	22.218	11,643,307
2025-07-30	23.500	23.520	23.080	23.220	22.677	11,334,963
2025-07-29	23.390	23.520	23.050	23.500	22.951	11,274,767
2025-07-28	23.320	23.430	23.120	23.390	22.843	8,209,566
2025-07-25	23.430	23.490	23.260	23.310	22.765	8,192,742
2025-07-24	23.250	23.480	23.190	23.440	22.892	10,237,710
2025-07-23	23.730	23.760	23.200	23.230	22.687	11,886,797
2025-07-22	23.290	23.720	23.120	23.600	23.049	15,882,256

← NewerPage 5 of 21 · 1,215 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.