Zhejiang Chint Electrics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	22.220	22.420	22.190	22.240	21.143	6,160,834
2025-04-22	22.110	22.260	22.100	22.160	21.067	6,419,532
2025-04-21	21.910	22.150	21.840	22.090	21.001	6,342,200
2025-04-18	21.800	22.000	21.770	21.950	20.868	5,952,588
2025-04-17	21.820	22.110	21.760	21.870	20.792	7,391,457
2025-04-16	22.050	22.080	21.620	21.940	20.858	7,920,556
2025-04-15	22.060	22.100	21.810	21.890	20.811	9,816,735
2025-04-14	21.850	22.120	21.750	22.060	20.972	12,108,496
2025-04-11	21.400	21.740	21.330	21.620	20.554	9,402,470
2025-04-10	21.580	21.880	21.350	21.600	20.535	15,975,177
2025-04-09	20.900	21.330	20.670	21.190	20.145	17,707,148
2025-04-08	21.500	21.500	20.660	21.180	20.136	23,933,934
2025-04-07	22.000	22.490	21.170	21.170	20.126	22,346,100
2025-04-03	23.500	23.800	23.480	23.520	22.360	7,825,829
2025-04-02	23.900	23.930	23.720	23.830	22.655	6,558,080
2025-04-01	23.640	23.940	23.430	23.900	22.722	12,456,600
2025-03-31	23.640	23.880	23.320	23.550	22.389	10,204,400
2025-03-28	23.860	23.970	23.690	23.770	22.598	9,044,471
2025-03-27	24.100	24.120	23.580	23.890	22.712	12,820,002
2025-03-26	24.160	24.280	23.960	24.090	22.902	11,373,523
2025-03-25	24.150	24.730	24.080	24.120	22.931	17,217,100
2025-03-24	24.120	24.320	23.930	24.150	22.959	12,002,753
2025-03-21	24.450	24.680	24.010	24.120	22.931	16,564,702
2025-03-20	24.500	24.840	24.280	24.550	23.339	16,225,370
2025-03-19	24.600	24.750	24.400	24.560	23.349	13,776,902
2025-03-18	25.000	25.000	24.540	24.600	23.387	15,877,104
2025-03-17	25.150	25.430	24.840	24.870	23.644	17,768,394
2025-03-14	25.500	25.600	24.900	25.150	23.910	22,134,752
2025-03-13	25.000	26.240	24.900	25.330	24.081	44,245,646
2025-03-12	24.100	25.180	24.030	25.170	23.929	47,999,319
2025-03-11	23.600	23.950	23.520	23.950	22.769	13,729,600
2025-03-10	23.680	23.950	23.600	23.790	22.617	14,832,410
2025-03-07	23.600	23.840	23.490	23.690	22.522	18,539,850
2025-03-06	23.080	23.880	22.940	23.740	22.569	27,855,898
2025-03-05	23.240	23.280	22.900	22.960	21.828	15,144,786
2025-03-04	23.050	23.300	23.010	23.250	22.104	12,870,199
2025-03-03	23.450	23.670	23.070	23.180	22.037	18,449,597
2025-02-28	23.790	24.000	23.300	23.370	22.218	18,501,232
2025-02-27	24.170	24.250	23.680	23.860	22.684	19,939,879
2025-02-26	24.120	24.490	24.090	24.180	22.988	22,908,014
2025-02-25	24.440	24.670	24.040	24.120	22.931	27,191,722
2025-02-24	24.580	24.850	24.010	24.790	23.568	37,573,086
2025-02-21	24.370	24.740	24.130	24.500	23.292	38,193,823
2025-02-20	24.930	24.990	24.370	24.390	23.187	43,953,392
2025-02-19	23.110	25.690	23.000	25.040	23.805	72,753,203
2025-02-18	24.190	24.550	23.030	23.410	22.256	64,556,322
2025-02-17	22.000	23.600	21.670	23.500	22.341	46,397,680
2025-02-14	21.730	22.090	21.720	21.990	20.906	8,474,217
2025-02-13	21.850	21.960	21.720	21.740	20.668	7,594,211
2025-02-12	21.650	21.900	21.640	21.890	20.811	7,615,206
2025-02-11	21.800	21.860	21.550	21.740	20.668	7,830,027
2025-02-10	22.030	22.130	21.600	21.810	20.735	11,610,361
2025-02-07	21.570	22.160	21.500	22.020	20.934	13,975,193
2025-02-06	21.640	21.680	21.320	21.560	20.497	13,225,706
2025-02-05	22.160	22.250	21.550	21.620	20.554	14,011,267
2025-01-27	22.200	22.390	22.010	22.120	21.029	8,113,189
2025-01-24	21.520	22.370	21.520	22.220	21.124	10,893,360
2025-01-23	22.030	22.160	21.680	21.720	20.649	7,364,116
2025-01-22	21.750	21.860	21.460	21.640	20.573	5,996,784
2025-01-21	21.990	22.030	21.690	21.790	20.716	6,558,855

← NewerPage 7 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.