Zhejiang Chint Electrics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	21.580	22.240	21.500	21.900	20.820	13,107,992
2025-01-17	21.010	21.550	21.010	21.440	20.383	7,844,572
2025-01-16	21.280	21.570	21.080	21.230	20.183	7,647,480
2025-01-15	21.290	21.350	21.040	21.170	20.126	7,085,575
2025-01-14	20.850	21.370	20.640	21.340	20.288	10,869,756
2025-01-13	20.930	21.200	20.730	20.850	19.822	8,507,689
2025-01-10	21.320	21.420	21.070	21.070	20.031	6,870,762
2025-01-09	21.570	21.750	21.230	21.280	20.231	9,021,780
2025-01-08	21.820	21.950	21.250	21.720	20.649	10,184,294
2025-01-07	21.980	22.040	21.570	21.700	20.630	11,147,734
2025-01-06	22.000	22.280	21.800	22.010	20.925	8,873,149
2025-01-03	22.450	22.770	21.980	22.010	20.925	12,020,301
2025-01-02	23.430	23.500	22.440	22.550	21.438	15,930,248
2024-12-31	23.630	23.910	23.410	23.410	22.256	19,622,481
2024-12-30	23.370	23.750	23.260	23.540	22.379	15,985,605
2024-12-27	23.360	23.400	23.020	23.360	22.208	12,696,993
2024-12-26	23.070	23.470	22.960	23.270	22.123	10,857,500
2024-12-25	23.010	23.150	22.850	23.090	21.951	8,663,451
2024-12-24	22.520	23.000	22.520	23.000	21.866	9,935,544
2024-12-23	22.730	22.870	22.520	22.580	21.467	9,143,401
2024-12-20	22.880	23.050	22.680	22.720	21.600	7,069,725
2024-12-19	22.750	22.880	22.610	22.830	21.704	8,508,744
2024-12-18	22.720	23.090	22.630	22.930	21.799	11,289,943
2024-12-17	22.420	22.950	22.360	22.720	21.600	15,283,588
2024-12-16	22.990	23.280	22.340	22.420	21.315	12,831,749
2024-12-13	23.040	23.440	22.780	22.980	21.847	18,566,779
2024-12-12	22.550	23.080	22.370	23.040	21.904	19,716,107
2024-12-11	22.290	22.560	22.260	22.540	21.429	8,362,279
2024-12-10	22.830	22.890	22.300	22.310	21.210	12,810,074
2024-12-09	22.370	22.580	22.260	22.300	21.200	8,823,196
2024-12-06	22.120	22.450	21.950	22.350	21.248	8,717,179
2024-12-05	22.230	22.270	22.000	22.100	21.010	7,264,612
2024-12-04	22.490	22.540	22.150	22.240	21.143	8,440,166
2024-12-03	22.690	22.840	22.350	22.540	21.429	9,836,614
2024-12-02	22.650	22.870	22.510	22.660	21.543	12,631,381
2024-11-29	22.400	22.880	22.400	22.750	21.628	9,823,757
2024-11-28	22.600	22.790	22.420	22.470	21.362	7,774,666
2024-11-27	22.180	22.740	22.000	22.700	21.581	10,879,918
2024-11-26	22.150	22.450	22.110	22.160	21.067	8,010,086
2024-11-25	22.080	22.490	22.070	22.360	21.257	15,546,865
2024-11-22	22.600	22.780	22.010	22.020	20.934	15,788,362
2024-11-21	22.890	22.950	22.510	22.630	21.514	9,115,763
2024-11-20	22.820	22.890	22.560	22.700	21.581	10,034,783
2024-11-19	22.740	22.920	22.340	22.890	21.761	13,163,906
2024-11-18	22.520	23.090	22.520	22.640	21.524	14,607,074
2024-11-15	22.980	23.070	22.580	22.580	21.467	13,306,049
2024-11-14	23.460	23.550	22.930	23.010	21.875	14,899,459
2024-11-13	23.330	23.650	23.090	23.540	22.379	17,278,579
2024-11-12	23.720	24.240	23.320	23.570	22.408	20,203,484
2024-11-11	23.310	23.720	23.190	23.720	22.550	17,308,963
2024-11-08	23.930	24.070	23.330	23.460	22.303	22,604,345
2024-11-07	23.690	23.740	23.030	23.720	22.550	22,372,806
2024-11-06	23.550	23.890	23.410	23.640	22.474	23,508,468
2024-11-05	23.230	23.550	23.180	23.500	22.341	23,664,956
2024-11-04	22.850	23.530	22.850	23.290	22.142	22,939,260
2024-11-01	23.340	23.580	22.890	22.950	21.818	31,631,989
2024-10-31	22.550	23.680	22.550	23.340	22.189	58,287,348
2024-10-30	21.480	21.770	21.370	21.570	20.506	12,897,355
2024-10-29	22.000	22.270	21.500	21.520	20.459	17,632,214
2024-10-28	22.150	22.160	21.550	21.910	20.830	21,624,793

← NewerPage 8 of 21 · 1,216 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.