Zhejiang Chint Electrics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	21.270	22.290	21.260	22.130	21.039	28,841,775
2024-10-24	21.600	21.630	21.220	21.270	20.221	13,278,039
2024-10-23	21.390	22.100	21.230	21.680	20.611	29,847,293
2024-10-22	20.910	21.440	20.780	21.410	20.354	19,975,208
2024-10-21	21.000	21.370	20.820	21.030	19.993	21,490,950
2024-10-18	20.260	21.320	20.180	20.900	19.869	21,343,890
2024-10-17	20.890	20.920	20.300	20.300	19.299	13,781,076
2024-10-16	20.880	21.000	20.640	20.660	19.641	14,463,170
2024-10-15	21.650	21.720	21.030	21.040	20.003	18,207,678
2024-10-14	21.560	21.970	21.320	21.660	20.592	19,265,140
2024-10-11	22.200	22.450	21.420	21.640	20.573	21,165,368
2024-10-10	22.450	23.080	22.080	22.400	21.296	24,862,639
2024-10-09	23.870	23.870	22.200	22.450	21.343	40,232,446
2024-10-08	25.010	25.010	22.890	24.150	22.959	55,633,692
2024-09-30	22.000	22.930	21.460	22.740	21.619	44,814,346
2024-09-27	20.190	20.990	20.190	20.980	19.946	18,360,932
2024-09-26	19.460	19.990	19.250	19.950	18.966	16,038,309
2024-09-25	19.200	19.700	19.190	19.380	18.424	15,006,500
2024-09-24	18.500	19.070	18.330	19.060	18.120	13,386,579
2024-09-23	18.590	18.640	18.340	18.370	17.464	6,539,539
2024-09-20	18.660	18.790	18.400	18.580	17.664	7,752,728
2024-09-19	18.810	18.900	18.600	18.730	17.806	11,432,094
2024-09-18	18.630	18.750	18.470	18.640	17.721	6,435,912
2024-09-13	18.610	18.770	18.500	18.630	17.711	7,683,407
2024-09-12	18.550	18.870	18.510	18.650	17.730	7,176,680
2024-09-11	18.300	18.600	18.230	18.550	17.635	7,195,485
2024-09-10	18.360	18.450	18.040	18.320	17.417	9,204,300
2024-09-09	18.530	18.660	18.270	18.360	17.455	8,201,660
2024-09-06	18.930	18.930	18.520	18.530	17.616	7,420,067
2024-09-05	18.700	19.060	18.660	18.870	17.940	9,354,500
2024-09-04	18.580	18.950	18.560	18.750	17.825	10,882,333
2024-09-03	18.670	18.740	18.450	18.610	17.692	15,437,880
2024-09-02	18.000	19.020	17.980	18.650	17.730	40,855,852
2024-08-30	17.410	17.810	17.260	17.550	16.685	15,331,435
2024-08-29	17.090	17.630	17.060	17.450	16.590	7,619,432
2024-08-28	17.020	17.210	16.940	17.130	16.285	4,493,234
2024-08-27	17.410	17.460	17.030	17.090	16.247	6,874,679
2024-08-26	17.470	17.630	17.450	17.500	16.637	5,962,029
2024-08-23	17.370	17.560	17.300	17.420	16.561	4,529,135
2024-08-22	17.500	17.590	17.390	17.420	16.561	5,425,063
2024-08-21	17.700	17.700	17.440	17.450	16.590	6,934,634
2024-08-20	18.000	18.040	17.590	17.700	16.827	7,630,101
2024-08-19	18.190	18.280	17.950	17.990	17.103	8,178,505
2024-08-16	18.310	18.340	18.160	18.190	17.293	4,779,500
2024-08-15	18.310	18.560	18.170	18.310	17.407	6,862,295
2024-08-14	18.760	18.900	18.300	18.320	17.417	6,794,400
2024-08-13	18.610	18.820	18.520	18.740	17.816	4,397,076
2024-08-12	18.850	19.020	18.620	18.700	17.778	4,644,900
2024-08-09	18.970	19.120	18.700	18.740	17.816	4,779,885
2024-08-08	18.980	19.090	18.830	18.920	17.987	5,862,364
2024-08-07	18.930	19.170	18.920	19.110	18.168	7,308,167
2024-08-06	18.720	18.990	18.710	18.920	17.987	7,859,432
2024-08-05	18.810	19.110	18.600	18.630	17.711	8,920,180
2024-08-02	19.000	19.270	18.890	18.940	18.006	8,070,350
2024-08-01	19.210	19.480	19.110	19.140	18.196	8,939,114
2024-07-31	18.650	19.290	18.540	19.280	18.329	11,294,267
2024-07-30	18.680	18.810	18.470	18.630	17.711	7,704,827
2024-07-29	19.190	19.190	18.730	18.730	17.806	8,962,655
2024-07-26	18.880	19.380	18.760	19.230	18.282	8,667,444
2024-07-25	18.550	19.050	18.340	18.880	17.949	8,730,042

← NewerPage 9 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.