Shanghai - Delayed Quote
CNY
Zhejiang Chint Electrics Co., Ltd. (601877.SS)
23.05
-0.85
(-3.56%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
23.54
23.59
22.18
23.05
23.05
34,616,713
Oct 30, 2026
24.06
24.37
23.86
23.90
23.90
14,849,569
Oct 29, 2026
24.50
24.54
23.87
24.31
24.31
12,720,969
Oct 28, 2026
24.94
25.19
24.52
24.54
24.54
13,182,455
Oct 27, 2026
24.97
25.18
24.80
24.80
24.80
12,962,849
Oct 26, 2026
24.60
25.12
24.52
24.83
24.83
13,240,697
Oct 23, 2026
23.97
24.76
23.70
24.75
24.75
18,158,337
Oct 22, 2026
24.30
24.50
23.95
24.11
24.11
12,387,609
Oct 21, 2026
25.02
25.15
24.21
24.31
24.31
15,922,570
Oct 20, 2026
25.15
25.37
25.00
25.16
25.16
9,218,950
Oct 19, 2026
24.95
25.28
24.90
25.20
25.20
8,015,300
Oct 16, 2026
24.73
25.24
24.60
25.00
25.00
12,046,799
Oct 15, 2026
24.67
24.86
24.30
24.58
24.58
14,803,132
Oct 14, 2026
25.31
25.50
25.08
25.12
25.12
7,864,391
Oct 13, 2026
25.65
25.66
25.13
25.43
25.43
11,753,405
Oct 12, 2026
25.68
26.04
25.59
25.80
25.80
13,865,751
Oct 9, 2026
25.72
25.75
25.31
25.59
25.59
13,678,220
Oct 8, 2026
24.90
25.84
24.88
25.69
25.69
24,984,224
Sep 30, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
24.58
25.05
24.46
24.95
24.95
10,049,545
Sep 29, 2026
24.40
24.63
24.30
24.43
24.38
7,900,014
Sep 28, 2026
24.90
24.96
24.40
24.45
24.40
10,414,889
Sep 24, 2026
25.14
25.27
24.90
24.90
24.85
7,095,094
Sep 23, 2026
25.39
25.59
25.15
25.18
25.13
8,147,293
Sep 22, 2026
25.38
25.70
25.28
25.39
25.34
11,364,917
Sep 21, 2026
25.20
25.32
25.05
25.30
25.25
10,605,352
Sep 18, 2026
24.82
25.39
24.80
25.26
25.21
16,707,589
Sep 17, 2026
24.61
24.79
24.38
24.67
24.62
12,012,580
Sep 16, 2026
24.83
24.99
24.48
24.73
24.68
11,799,750
Sep 15, 2026
24.99
25.20
24.87
24.87
24.82
11,726,245
Sep 14, 2026
24.76
25.26
24.60
24.86
24.81
11,469,950
Sep 11, 2026
25.13
25.13
24.73
24.80
24.75
17,156,796
Sep 10, 2026
25.60
25.61
25.17
25.32
25.27
11,350,773
Sep 9, 2026
25.50
25.84
25.38
25.75
25.70
14,029,665
Sep 8, 2026
25.71
25.75
25.46
25.54
25.49
12,510,261
Sep 7, 2026
25.88
26.22
25.67
25.76
25.71
16,603,503
Sep 4, 2026
25.20
26.09
25.16
25.87
25.82
33,644,185
Sep 3, 2026
24.97
25.18
24.96
25.09
25.04
10,953,293
Sep 2, 2026
25.30
25.32
24.89
24.89
24.84
19,231,588
Sep 1, 2026
25.67
25.85
25.47
25.51
25.46
18,960,829
Aug 31, 2026
25.61
25.71
25.29
25.68
25.63
18,787,148
Aug 28, 2026
25.62
25.94
25.48
25.74
25.69
16,563,207
Aug 27, 2026
25.90
25.90
25.31
25.74
25.69
24,567,952
Aug 26, 2026
25.90
26.21
25.77
25.97
25.92
22,949,410
Aug 25, 2026
26.04
26.45
25.80
25.95
25.90
24,801,052
Aug 24, 2026
25.82
26.63
25.71
26.22
26.17
39,146,237
Aug 21, 2026
26.77
26.77
25.75
25.82
25.77
52,313,583
Aug 20, 2026
25.09
26.28
25.09
26.28
26.23
39,629,533
Aug 19, 2026
24.61
24.65
23.88
23.89
23.84
19,302,630
Aug 18, 2026
24.75
24.93
24.58
24.75
24.70
15,003,327
Aug 17, 2026
24.94
25.14
24.60
24.90
24.85
18,928,611
Aug 14, 2026
25.19
25.33
24.81
25.01
24.96
13,670,103
Aug 13, 2026
25.45
25.83
25.20
25.28
25.23
17,390,063
Aug 12, 2026
25.30
25.57
25.17
25.48
25.43
10,011,939
Aug 11, 2026
25.48
25.51
25.23
25.30
25.25
10,993,102
Aug 10, 2026
25.36
25.63
25.34
25.53
25.48
11,962,374
Aug 7, 2026
25.30
25.49
25.15
25.35
25.30
13,453,499
Aug 6, 2026
25.80
25.80
25.20
25.39
25.34
16,961,223
Aug 5, 2026
25.85
25.98
25.53
25.86
25.81
21,003,572
Aug 4, 2026
25.88
26.03
25.60
25.88
25.83
21,016,676
Aug 3, 2026
25.23
26.01
25.23
25.88
25.83
26,005,541
Jul 31, 2026
25.13
25.43
25.00
25.22
25.17
21,290,495
Jul 30, 2026
24.70
25.30
24.68
25.13
25.08
21,006,290
Jul 29, 2026
24.23
24.98
24.13
24.84
24.79
21,790,326
Jul 28, 2026
24.32
24.45
24.00
24.22
24.17
18,865,282
Jul 27, 2026
24.23
24.75
24.20
24.57
24.52
19,588,732
Jul 24, 2026
25.10
25.31
24.45
24.45
24.40
22,716,086
Jul 23, 2026
24.61
25.49
24.43
25.46
25.41
33,735,020
Jul 22, 2026
24.12
24.64
24.02
24.58
24.53
19,424,172
Jul 21, 2026
24.01
24.60
23.98
24.34
24.29
26,296,754
Jul 20, 2026
23.59
24.14
23.48
23.98
23.93
22,570,215
Jul 17, 2026
23.78
24.20
23.50
23.51
23.46
21,737,529
Jul 16, 2026
24.00
24.11
23.64
23.81
23.76
17,012,776
Jul 15, 2026
23.93
24.43
23.78
24.04
23.99
17,373,109
Jul 14, 2026
23.63
23.95
23.30
23.95
23.90
16,823,580
Jul 13, 2026
24.22
24.35
23.59
23.65
23.60
15,553,513
Jul 10, 2026
24.18
24.78
23.75
24.29
24.24
17,989,788
Jul 9, 2026
24.10
24.11
23.45
24.04
23.99
18,595,652
Jul 8, 2026
24.45
24.59
24.11
24.11
24.06
14,490,102
Jul 7, 2026
25.00
25.10
24.48
24.50
24.45
13,828,035
Jul 6, 2026
25.19
25.37
24.96
25.11
25.06
16,833,390
Jul 3, 2026
24.77
25.39
24.77
25.18
25.13
19,598,769
Jul 2, 2026
24.62
25.12
24.51
24.72
24.67
19,226,998
Jul 1, 2026
24.97
25.26
24.11
24.82
24.77
26,147,710
Jun 30, 2026
25.13
25.31
24.71
25.07
25.02
19,761,426
Jun 29, 2026
24.80
25.29
24.43
25.20
25.15
20,415,154
Jun 26, 2026
25.84
25.99
24.84
24.84
24.79
21,813,000
Jun 25, 2026
25.90
26.06
25.54
25.84
25.79
18,071,602
Jun 24, 2026
26.21
26.28
25.75
25.90
25.85
20,352,417
Jun 23, 2026
27.43
27.47
26.26
26.38
26.33
24,134,367
Jun 22, 2026
26.80
27.59
26.40
27.58
27.52
25,405,976
Jun 18, 2026
26.90
27.24
26.48
27.04
26.98
26,121,584
Jun 17, 2026
27.63
27.63
26.96
27.05
26.99
20,237,196
Jun 16, 2026
27.85
28.12
27.42
27.47
27.41
20,985,429
Jun 15, 2026
27.47
27.79
27.35
27.70
27.64
21,937,452
Jun 12, 2026
26.85
27.76
26.70
27.19
27.13
39,303,773
Jun 11, 2026
26.22
27.00
26.10
26.70
26.65
24,552,570
Jun 10, 2026
26.44
26.74
26.09
26.42
26.37
22,681,399
Jun 9, 2026
26.39
26.67
25.85
26.66
26.61
31,500,744
Jun 8, 2026
26.38
26.73
25.37
25.64
25.59
31,666,031
Jun 5, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
27.53
27.62
26.96
27.09
27.03
19,887,517
Jun 4, 2026
28.51
28.52
27.79
28.08
27.42
25,648,046
Jun 3, 2026
28.80
28.89
28.30
28.66
27.99
25,234,790
Jun 2, 2026
29.20
29.48
28.36
28.99
28.31
29,249,826
Jun 1, 2026
29.19
29.82
29.00
29.42
28.73
24,943,421
May 29, 2026
29.96
29.97
28.85
29.14
28.46
36,161,593
May 28, 2026
29.97
30.45
29.24
29.74
29.04
30,383,092
May 27, 2026
29.73
30.41
29.58
29.82
29.12
32,875,294
May 26, 2026
29.82
29.99
29.28
29.62
28.93
27,462,770
May 25, 2026
30.61
31.21
29.47
30.03
29.33
46,163,302
May 22, 2026
30.90
31.10
30.28
30.59
29.88
30,914,762
May 21, 2026
32.64
32.83
30.62
30.83
30.11
51,382,902
May 20, 2026
33.30
33.30
32.41
32.70
31.94
28,397,505
May 19, 2026
32.22
33.73
31.93
33.47
32.69
42,959,172
May 18, 2026
31.83
32.83
31.78
32.21
31.46
26,731,107
May 15, 2026
33.47
33.77
31.73
32.18
31.43
56,352,501
May 14, 2026
34.70
35.15
33.56
33.57
32.79
54,520,795
May 13, 2026
32.95
34.67
32.77
34.60
33.79
60,166,844
May 12, 2026
33.15
33.73
32.85
33.09
32.32
38,766,933
May 11, 2026
32.89
33.75
32.83
33.11
32.34
33,398,689
May 8, 2026
33.00
33.00
32.31
32.89
32.12
28,952,788
May 7, 2026
33.26
33.27
32.78
33.15
32.38
27,931,294
May 6, 2026
32.78
33.32
32.61
33.14
32.37
36,162,770
Apr 30, 2026
32.47
32.96
32.15
32.73
31.97
27,158,072
Apr 29, 2026
31.76
32.63
31.47
32.60
31.84
29,337,200
Apr 28, 2026
31.83
31.99
31.29
31.77
31.03
25,480,871
Apr 27, 2026
32.28
32.29
31.83
31.97
31.22
22,512,111
Apr 24, 2026
32.18
32.62
31.96
32.39
31.63
20,922,906
Apr 23, 2026
32.82
33.20
32.03
32.52
31.76
30,350,091
Apr 22, 2026
32.45
33.13
32.33
32.61
31.85
26,620,184
Apr 21, 2026
33.09
33.09
32.21
32.46
31.70
26,126,448
Apr 20, 2026
32.51
33.18
32.29
33.00
32.23
30,712,981
Apr 17, 2026
33.39
33.39
32.31
32.52
31.76
46,911,590
Apr 16, 2026
34.00
34.00
32.90
33.45
32.67
44,346,288
Apr 15, 2026
33.80
34.55
33.30
34.34
33.54
46,299,503
Apr 14, 2026
33.11
33.52
32.85
33.52
32.74
28,273,246
Apr 13, 2026
33.03
33.37
32.71
33.21
32.43
22,599,565
Apr 10, 2026
32.98
33.88
32.89
33.53
32.75
30,101,918
Apr 9, 2026
32.34
33.06
32.21
32.75
31.98
24,876,654
Apr 8, 2026
32.22
32.78
32.00
32.72
31.96
34,372,874
Apr 7, 2026
31.08
31.57
30.91
31.46
30.72
18,458,639
Apr 3, 2026
31.75
31.94
30.96
31.19
30.46
20,600,903
Apr 2, 2026
32.80
33.05
31.56
31.75
31.01
28,678,699
Apr 1, 2026
33.30
33.40
32.32
32.87
32.10
29,585,897
Mar 31, 2026
33.29
34.05
32.55
32.65
31.89
30,159,221
Mar 30, 2026
33.50
33.77
32.43
33.22
32.44
34,075,695
Mar 27, 2026
33.63
34.64
33.60
33.93
33.14
29,812,300
Mar 26, 2026
35.08
35.64
34.27
34.52
33.71
31,120,256
Mar 25, 2026
34.55
36.17
34.54
35.33
34.50
45,311,744
Mar 24, 2026
35.33
35.38
33.04
34.80
33.99
53,998,623
Mar 23, 2026
34.34
36.04
34.33
34.73
33.92
60,963,097
Mar 20, 2026
34.31
36.11
34.29
35.05
34.23
59,293,279
Mar 19, 2026
34.80
35.44
34.04
34.28
33.48
44,929,876
Mar 18, 2026
34.80
35.88
34.71
35.52
34.69
49,322,682
Mar 17, 2026
35.98
36.20
34.69
34.84
34.03
47,817,706
Mar 16, 2026
38.33
38.58
35.79
35.98
35.14
75,834,280
Mar 13, 2026
40.78
41.30
38.00
38.33
37.43
99,703,353
Mar 12, 2026
41.35
41.68
40.13
40.90
39.94
60,943,501
Mar 11, 2026
40.10
42.13
39.50
41.16
40.20
86,605,995
Mar 10, 2026
39.20
41.60
38.61
40.10
39.16
115,617,327
Mar 9, 2026
35.15
39.05
34.95
39.05
38.14
92,533,457
Mar 6, 2026
33.70
36.30
33.52
35.50
34.67
59,473,017
Mar 5, 2026
33.20
34.15
33.06
33.82
33.03
42,104,703
Mar 4, 2026
31.72
33.50
31.72
32.69
31.93
33,333,446
Mar 3, 2026
33.66
33.91
32.20
32.32
31.56
49,976,479
Mar 2, 2026
32.80
34.48
32.65
33.59
32.80
47,944,555
Feb 27, 2026
32.50
33.15
32.21
33.04
32.27
33,105,546
Feb 26, 2026
32.05
32.72
31.76
32.57
31.81
30,937,855
Feb 25, 2026
31.71
32.32
31.67
32.02
31.27
27,232,513
Feb 24, 2026
31.64
32.12
31.39
31.88
31.13
30,304,265
Feb 13, 2026
31.31
31.74
30.91
31.35
30.62
23,248,323
Feb 12, 2026
30.75
32.18
30.50
31.64
30.90
38,878,726
Feb 11, 2026
30.41
30.87
30.40
30.71
29.99
17,115,937
Feb 10, 2026
30.55
31.08
30.30
30.56
29.85
16,159,503
Feb 9, 2026
30.20
31.03
30.00
30.68
29.96
25,238,354
Feb 6, 2026
29.63
30.39
29.50
29.87
29.17
18,113,609
Feb 5, 2026
30.90
30.94
29.81
29.96
29.26
27,215,997
Feb 4, 2026
30.60
31.43
30.59
31.13
30.40
28,396,043
Feb 3, 2026
29.37
30.97
29.37
30.91
30.19
38,561,822
Feb 2, 2026
29.70
30.32
29.34
29.40
28.71
35,575,109
Jan 30, 2026
29.66
29.77
28.63
29.23
28.55
31,075,567
Jan 29, 2026
30.40
30.71
29.59
29.75
29.05
36,062,833
Jan 28, 2026
31.04
31.04
30.30
30.49
29.78
31,033,489
Jan 27, 2026
31.11
31.55
30.12
31.03
30.30
37,603,397
Jan 26, 2026
32.33
32.50
31.08
31.34
30.61
43,374,283
Jan 23, 2026
31.50
32.45
31.49
31.90
31.15
47,318,086
Jan 22, 2026
31.81
32.29
31.20
31.37
30.64
34,577,966
Jan 21, 2026
31.87
32.00
31.38
31.78
31.04
39,816,840
Jan 20, 2026
32.39
32.79
31.50
32.22
31.47
64,490,636
Jan 19, 2026
29.89
32.41
29.88
32.39
31.63
77,237,209
Jan 16, 2026
31.00
31.33
30.12
30.20
29.49
67,732,147
Jan 15, 2026
29.65
30.07
29.33
29.79
29.09
36,891,072
Jan 14, 2026
30.46
30.75
29.54
29.85
29.15
61,810,130
Jan 13, 2026
29.30
30.87
28.49
30.46
29.75
71,985,333
Jan 12, 2026
29.55
29.55
28.85
29.30
28.62
35,553,408
Jan 9, 2026
29.70
29.91
29.32
29.57
28.88
28,843,798
Jan 8, 2026
29.57
29.95
29.10
29.63
28.94
36,824,107
Jan 7, 2026
28.87
29.63
28.82
29.30
28.62
29,307,261
Jan 6, 2026
28.50
28.84
28.43
28.83
28.16
21,618,288
Jan 5, 2026
27.99
28.70
27.96
28.59
27.92
23,369,800
Dec 31, 2025
28.20
28.25
27.67
27.89
27.24
20,317,126
Dec 30, 2025
28.10
28.28
27.99
28.14
27.48
13,865,948
Dec 29, 2025
28.71
28.76
28.22
28.29
27.63
16,767,285
Dec 26, 2025
28.40
28.97
28.32
28.71
28.04
26,305,805
Dec 25, 2025
28.19
28.37
28.02
28.33
27.67
13,265,115
Dec 24, 2025
27.90
28.25
27.61
28.20
27.54
19,925,209
Dec 23, 2025
28.36
28.36
27.81
28.00
27.35
24,563,425
Dec 22, 2025
28.44
28.70
28.30
28.37
27.71
18,331,398
Dec 19, 2025
28.15
28.70
28.14
28.37
27.71
19,398,340
Dec 18, 2025
28.35
28.47
28.02
28.08
27.42
16,120,500
Dec 17, 2025
28.10
28.67
27.95
28.67
28.00
16,137,548
Dec 16, 2025
28.52
28.55
28.00
28.18
27.52
19,308,896
Dec 15, 2025
28.91
29.39
28.68
28.71
28.04
22,725,818
Dec 12, 2025
27.95
29.23
27.92
28.87
28.20
38,067,746
Dec 11, 2025
28.13
28.72
27.90
27.94
27.29
22,118,772
Dec 10, 2025
28.01
28.12
27.67
28.08
27.42
12,276,739
Dec 9, 2025
28.06
28.40
27.95
28.00
27.35
17,205,465
Dec 8, 2025
28.37
28.60
27.99
28.19
27.53
19,622,437
Dec 5, 2025
27.57
28.38
27.57
28.27
27.61
24,203,849
Dec 4, 2025
27.40
27.68
27.36
27.57
26.93
11,154,405
Dec 3, 2025
27.67
27.89
27.40
27.51
26.87
14,923,404
Dec 2, 2025
28.02
28.03
27.61
27.67
27.02
14,910,672
Dec 1, 2025
28.14
28.29
27.84
28.03
27.37
18,560,088
Nov 28, 2025
27.76
28.21
27.60
28.10
27.44
18,976,963
Nov 27, 2025
27.58
28.45
27.58
27.93
27.28
31,357,933
Nov 26, 2025
27.32
27.88
27.25
27.53
26.89
21,509,913
Nov 25, 2025
27.14
27.84
27.14
27.56
26.92
30,368,122
Nov 24, 2025
27.55
27.76
26.94
27.03
26.40
37,958,995
Nov 21, 2025
28.44
28.65
27.45
27.55
26.91
42,656,995
Nov 20, 2025
29.80
30.13
28.92
28.93
28.25
33,526,073
Nov 19, 2025
30.02
30.39
29.49
29.78
29.08
25,977,650
Nov 18, 2025
30.60
30.88
29.88
30.02
29.32
29,976,789
Nov 17, 2025
30.70
31.09
30.22
30.70
29.98
32,350,493
Nov 14, 2025
31.50
31.70
30.85
30.87
30.15
43,090,350
Nov 13, 2025
31.88
32.57
31.65
32.01
31.26
55,223,251
Nov 12, 2025
33.03
33.19
31.27
31.80
31.06
60,964,114
Nov 11, 2025
33.83
34.29
33.03
33.27
32.49
70,892,275
Nov 10, 2025
35.17
35.40
33.10
33.81
33.02
115,091,755
Nov 7, 2025
33.00
35.81
32.39
35.18
34.36
181,202,273
Nov 6, 2025
30.30
32.55
30.30
32.55
31.79
60,587,076
Nov 5, 2025
27.99
29.88
27.77
29.59
28.90
66,953,778
Nov 4, 2025
28.43
29.44
28.23
28.42
27.76
30,989,579
Nov 3, 2025
28.66
29.03
27.86
28.42
27.76
28,718,301
