Zhejiang Chint Electrics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	23.290	23.720	23.120	23.600	23.049	15,882,256
2025-07-21	22.680	23.200	22.680	23.180	22.638	12,013,309
2025-07-18	22.770	22.870	22.580	22.680	22.150	8,181,577
2025-07-17	22.650	22.860	22.610	22.780	22.248	7,607,400
2025-07-16	22.860	22.960	22.550	22.590	22.062	11,637,017
2025-07-15	23.170	23.210	22.800	22.860	22.326	8,388,255
2025-07-14	23.060	23.220	23.010	23.150	22.609	6,582,600
2025-07-11	22.990	23.220	22.960	23.000	22.463	9,456,900
2025-07-10	23.090	23.280	22.950	22.970	22.433	9,787,201
2025-07-09	23.340	23.470	23.050	23.100	22.560	9,261,610
2025-07-08	22.960	23.400	22.880	23.370	22.824	12,363,162
2025-07-07	22.940	23.090	22.880	23.020	22.482	6,226,988
2025-07-04	22.920	23.050	22.780	22.970	22.433	7,256,332
2025-07-03	22.890	22.940	22.720	22.860	22.326	5,607,720
2025-07-02	22.710	22.920	22.700	22.860	22.326	8,714,168
2025-07-01	22.750	22.830	22.590	22.720	22.189	7,541,047
2025-06-30	22.730	22.930	22.670	22.670	22.140	9,071,146
2025-06-27	22.550	22.830	22.510	22.810	22.277	9,550,885
2025-06-26	22.600	22.620	22.450	22.520	21.994	8,048,152
2025-06-25	22.580	22.620	22.440	22.580	22.052	8,027,434
2025-06-24	22.240	22.590	22.150	22.570	22.043	9,518,800
2025-06-23	22.070	22.300	21.970	22.160	21.642	7,940,331
2025-06-20	21.850	22.350	21.820	22.240	21.720	12,563,525
2025-06-19	22.020	22.160	21.780	21.850	21.339	6,914,349
2025-06-18	21.900	22.120	21.800	22.080	21.564	5,301,669
2025-06-17	22.040	22.170	21.880	21.890	21.378	5,905,739
2025-06-16	22.200	22.540	22.010	22.050	21.535	9,536,391
2025-06-13	21.990	22.350	21.970	22.230	21.711	14,235,392
2025-06-12	22.010	22.120	21.800	22.100	21.584	8,840,001
2025-06-11	22.300	22.650	22.250	22.590	21.476	9,271,972
2025-06-10	22.450	22.480	22.160	22.310	21.210	7,003,792
2025-06-09	22.330	22.480	22.330	22.420	21.315	5,872,097
2025-06-06	22.260	22.310	22.150	22.270	21.172	6,212,783
2025-06-05	22.270	22.300	22.090	22.190	21.096	5,310,986
2025-06-04	21.980	22.250	21.950	22.240	21.143	8,660,387
2025-06-03	21.840	22.020	21.730	21.990	20.906	9,120,511
2025-05-30	22.070	22.070	21.900	21.910	20.830	5,397,593
2025-05-29	21.920	22.160	21.880	22.100	21.010	5,799,532
2025-05-28	22.020	22.080	21.910	21.920	20.839	4,799,593
2025-05-27	22.140	22.180	21.940	22.010	20.925	5,655,051
2025-05-26	22.320	22.430	22.130	22.140	21.048	7,465,955
2025-05-23	22.730	22.770	22.280	22.290	21.191	9,347,529
2025-05-22	22.660	22.760	22.600	22.720	21.600	5,992,120
2025-05-21	22.720	22.860	22.650	22.700	21.581	6,977,800
2025-05-20	22.740	22.790	22.630	22.720	21.600	6,317,922
2025-05-19	22.840	22.880	22.660	22.700	21.581	6,598,342
2025-05-16	22.860	22.910	22.700	22.840	21.714	6,780,104
2025-05-15	22.920	23.000	22.770	22.850	21.723	7,730,264
2025-05-14	23.050	23.120	22.770	22.970	21.837	10,013,974
2025-05-13	23.000	23.180	22.860	23.040	21.904	11,799,251
2025-05-12	23.050	23.070	22.740	22.930	21.799	12,110,864
2025-05-09	22.880	22.950	22.670	22.920	21.790	8,611,456
2025-05-08	22.500	22.900	22.410	22.900	21.771	13,109,853
2025-05-07	22.570	22.670	22.230	22.500	21.391	14,501,256
2025-05-06	22.370	22.470	22.170	22.300	21.200	16,474,567
2025-04-30	22.480	22.500	22.190	22.270	21.172	13,126,406
2025-04-29	22.400	22.610	22.380	22.470	21.362	6,959,852
2025-04-28	22.550	22.620	22.330	22.420	21.315	7,144,840
2025-04-25	22.400	22.630	22.390	22.550	21.438	6,261,390
2025-04-24	22.210	22.630	22.180	22.390	21.286	8,274,868

← NewerPage 6 of 21 · 1,213 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.