Zhongyeda Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.000 | 7.140 | 6.940 | 7.090 | 6.322 | 2,520,193 |
| 2024-07-24 | 7.070 | 7.110 | 6.980 | 6.990 | 6.232 | 3,011,600 |
| 2024-07-23 | 7.220 | 7.240 | 7.090 | 7.090 | 6.322 | 2,504,200 |
| 2024-07-22 | 7.180 | 7.260 | 7.170 | 7.200 | 6.420 | 1,939,250 |
| 2024-07-19 | 7.190 | 7.250 | 7.120 | 7.180 | 6.402 | 2,724,350 |
| 2024-07-18 | 7.250 | 7.260 | 7.070 | 7.240 | 6.455 | 3,779,700 |
| 2024-07-17 | 7.350 | 7.370 | 7.270 | 7.270 | 6.482 | 2,049,800 |
| 2024-07-16 | 7.420 | 7.420 | 7.290 | 7.340 | 6.544 | 2,643,209 |
| 2024-07-15 | 7.560 | 7.560 | 7.380 | 7.400 | 6.598 | 2,850,400 |
| 2024-07-12 | 7.600 | 7.630 | 7.500 | 7.530 | 6.714 | 2,457,452 |
| 2024-07-11 | 7.460 | 7.580 | 7.440 | 7.580 | 6.758 | 3,963,791 |
| 2024-07-10 | 7.440 | 7.490 | 7.320 | 7.340 | 6.544 | 2,472,752 |
| 2024-07-09 | 7.270 | 7.470 | 7.190 | 7.450 | 6.643 | 4,313,730 |
| 2024-07-08 | 7.390 | 7.430 | 7.230 | 7.260 | 6.473 | 3,540,690 |
| 2024-07-05 | 7.400 | 7.430 | 7.300 | 7.400 | 6.598 | 3,353,036 |
| 2024-07-04 | 7.610 | 7.660 | 7.390 | 7.420 | 6.616 | 3,038,609 |
| 2024-07-03 | 7.660 | 7.690 | 7.550 | 7.580 | 6.758 | 2,741,590 |
| 2024-07-02 | 7.640 | 7.730 | 7.560 | 7.660 | 6.830 | 3,587,909 |
| 2024-07-01 | 7.570 | 7.680 | 7.500 | 7.600 | 6.776 | 3,485,400 |
| 2024-06-28 | 7.400 | 7.700 | 7.380 | 7.580 | 6.758 | 4,586,415 |
| 2024-06-27 | 7.500 | 7.600 | 7.380 | 7.390 | 6.589 | 3,851,300 |
| 2024-06-26 | 7.330 | 7.540 | 7.300 | 7.520 | 6.705 | 4,666,636 |
| 2024-06-25 | 7.670 | 7.780 | 7.580 | 7.630 | 6.536 | 4,928,805 |
| 2024-06-24 | 7.950 | 7.980 | 7.600 | 7.600 | 6.510 | 4,921,380 |
| 2024-06-21 | 8.050 | 8.080 | 7.970 | 7.990 | 6.844 | 2,629,100 |
| 2024-06-20 | 8.190 | 8.220 | 8.040 | 8.050 | 6.895 | 3,561,880 |
| 2024-06-19 | 8.280 | 8.300 | 8.190 | 8.200 | 7.024 | 2,745,400 |
| 2024-06-18 | 8.130 | 8.240 | 8.090 | 8.240 | 7.058 | 2,806,700 |
| 2024-06-17 | 8.160 | 8.250 | 8.100 | 8.130 | 6.964 | 4,072,354 |
| 2024-06-14 | 8.140 | 8.300 | 8.060 | 8.180 | 7.007 | 3,996,002 |
| 2024-06-13 | 8.140 | 8.210 | 8.130 | 8.140 | 6.972 | 3,357,200 |
| 2024-06-12 | 8.090 | 8.220 | 8.050 | 8.140 | 6.972 | 3,312,800 |
| 2024-06-11 | 8.140 | 8.150 | 7.980 | 8.090 | 6.930 | 4,528,450 |
| 2024-06-07 | 7.990 | 8.220 | 7.960 | 8.100 | 6.938 | 5,393,452 |
| 2024-06-06 | 8.280 | 8.320 | 7.850 | 7.910 | 6.775 | 7,855,421 |
| 2024-06-05 | 8.540 | 8.590 | 8.250 | 8.270 | 7.084 | 4,527,200 |
| 2024-06-04 | 8.560 | 8.600 | 8.380 | 8.590 | 7.358 | 4,750,500 |
| 2024-06-03 | 8.830 | 8.830 | 8.480 | 8.570 | 7.341 | 6,111,246 |
| 2024-05-31 | 8.760 | 8.860 | 8.660 | 8.800 | 7.538 | 3,325,920 |
| 2024-05-30 | 8.770 | 8.850 | 8.710 | 8.720 | 7.469 | 3,645,200 |
| 2024-05-29 | 8.860 | 8.940 | 8.770 | 8.820 | 7.555 | 3,942,300 |
| 2024-05-28 | 8.880 | 8.950 | 8.780 | 8.900 | 7.623 | 5,419,901 |
| 2024-05-27 | 8.750 | 8.940 | 8.740 | 8.890 | 7.615 | 5,699,152 |
| 2024-05-24 | 8.620 | 8.880 | 8.620 | 8.720 | 7.469 | 3,274,608 |
| 2024-05-23 | 8.810 | 8.820 | 8.620 | 8.670 | 7.426 | 3,959,824 |
| 2024-05-22 | 8.820 | 8.890 | 8.790 | 8.820 | 7.555 | 3,267,200 |
| 2024-05-21 | 8.820 | 8.910 | 8.750 | 8.820 | 7.555 | 4,556,800 |
| 2024-05-20 | 8.780 | 8.870 | 8.750 | 8.830 | 7.563 | 4,387,517 |
| 2024-05-17 | 8.780 | 8.800 | 8.640 | 8.730 | 7.478 | 5,450,500 |
| 2024-05-16 | 8.810 | 8.910 | 8.710 | 8.750 | 7.495 | 5,155,657 |
| 2024-05-15 | 9.050 | 9.090 | 8.750 | 8.820 | 7.555 | 8,098,630 |
| 2024-05-14 | 8.940 | 9.180 | 8.930 | 9.090 | 7.786 | 7,973,684 |
| 2024-05-13 | 8.860 | 9.070 | 8.750 | 8.960 | 7.675 | 8,010,900 |
| 2024-05-10 | 8.800 | 9.000 | 8.770 | 8.920 | 7.640 | 7,724,088 |
| 2024-05-09 | 8.660 | 8.870 | 8.660 | 8.810 | 7.546 | 6,746,365 |
| 2024-05-08 | 8.660 | 8.760 | 8.630 | 8.660 | 7.418 | 5,527,939 |
| 2024-05-07 | 8.680 | 8.720 | 8.610 | 8.690 | 7.443 | 5,491,030 |
| 2024-05-06 | 8.600 | 8.740 | 8.530 | 8.700 | 7.452 | 9,203,904 |
| 2024-04-30 | 8.460 | 8.530 | 8.360 | 8.480 | 7.264 | 8,125,873 |
| 2024-04-29 | 8.000 | 8.470 | 8.000 | 8.460 | 7.246 | 12,821,366 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.2000 CNY |
| 2026-06-25 | 0.3000 CNY |
| 2025-12-16 | 0.2000 CNY |
| 2025-06-16 | 0.3000 CNY |
| 2024-06-26 | 0.3000 CNY |
| 2023-07-06 | 0.3500 CNY |
| 2022-07-08 | 0.3500 CNY |
| 2021-07-09 | 0.2500 CNY |
| 2020-07-09 | 0.2200 CNY |
| 2019-07-09 | 0.2100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.