Zhongyeda Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.840 | 7.960 | 7.840 | 7.950 | 6.810 | 3,262,175 |
| 2024-04-24 | 7.680 | 7.920 | 7.680 | 7.900 | 6.767 | 4,089,065 |
| 2024-04-23 | 7.710 | 7.770 | 7.660 | 7.690 | 6.587 | 3,359,935 |
| 2024-04-22 | 7.810 | 7.820 | 7.560 | 7.660 | 6.561 | 4,346,400 |
| 2024-04-19 | 7.730 | 7.780 | 7.600 | 7.700 | 6.595 | 3,690,666 |
| 2024-04-18 | 7.730 | 7.840 | 7.670 | 7.730 | 6.621 | 4,649,904 |
| 2024-04-17 | 7.270 | 7.720 | 7.270 | 7.710 | 6.604 | 7,125,490 |
| 2024-04-16 | 7.620 | 7.670 | 7.180 | 7.210 | 6.176 | 8,635,011 |
| 2024-04-15 | 8.070 | 8.070 | 7.600 | 7.710 | 6.604 | 7,694,050 |
| 2024-04-12 | 8.050 | 8.110 | 7.950 | 7.960 | 6.818 | 3,594,050 |
| 2024-04-11 | 7.900 | 8.170 | 7.870 | 8.060 | 6.904 | 4,802,190 |
| 2024-04-10 | 8.140 | 8.180 | 7.900 | 7.980 | 6.835 | 4,033,182 |
| 2024-04-09 | 8.040 | 8.150 | 7.960 | 8.110 | 6.947 | 3,486,200 |
| 2024-04-08 | 8.160 | 8.200 | 7.960 | 7.960 | 6.818 | 3,904,782 |
| 2024-04-03 | 8.260 | 8.270 | 8.100 | 8.150 | 6.981 | 3,716,592 |
| 2024-04-02 | 8.250 | 8.310 | 8.200 | 8.250 | 7.067 | 4,919,789 |
| 2024-04-01 | 8.100 | 8.210 | 8.040 | 8.210 | 7.032 | 4,332,000 |
| 2024-03-29 | 7.950 | 8.080 | 7.890 | 8.080 | 6.921 | 1,801,100 |
| 2024-03-28 | 7.760 | 8.010 | 7.760 | 7.930 | 6.793 | 4,186,889 |
| 2024-03-27 | 8.050 | 8.070 | 7.720 | 7.740 | 6.630 | 4,441,533 |
| 2024-03-26 | 8.030 | 8.090 | 7.890 | 8.050 | 6.895 | 3,875,844 |
| 2024-03-25 | 8.160 | 8.260 | 8.010 | 8.010 | 6.861 | 4,119,666 |
| 2024-03-22 | 8.300 | 8.360 | 8.110 | 8.190 | 7.015 | 4,063,600 |
| 2024-03-21 | 8.310 | 8.370 | 8.230 | 8.350 | 7.152 | 3,918,400 |
| 2024-03-20 | 8.230 | 8.310 | 8.220 | 8.300 | 7.109 | 3,677,536 |
| 2024-03-19 | 8.270 | 8.350 | 8.220 | 8.250 | 7.067 | 4,859,796 |
| 2024-03-18 | 8.170 | 8.260 | 8.130 | 8.260 | 7.075 | 4,615,250 |
| 2024-03-15 | 8.000 | 8.120 | 7.940 | 8.120 | 6.955 | 3,722,510 |
| 2024-03-14 | 8.060 | 8.140 | 7.920 | 8.000 | 6.852 | 4,728,810 |
| 2024-03-13 | 8.060 | 8.090 | 7.970 | 8.050 | 6.895 | 4,825,420 |
| 2024-03-12 | 8.020 | 8.070 | 7.950 | 8.060 | 6.904 | 5,444,026 |
| 2024-03-11 | 7.820 | 7.990 | 7.780 | 7.990 | 6.844 | 5,669,630 |
| 2024-03-08 | 7.740 | 7.830 | 7.680 | 7.800 | 6.681 | 3,059,302 |
| 2024-03-07 | 7.830 | 7.920 | 7.740 | 7.750 | 6.638 | 4,508,800 |
| 2024-03-06 | 7.660 | 7.890 | 7.650 | 7.820 | 6.698 | 4,455,200 |
| 2024-03-05 | 7.820 | 7.830 | 7.680 | 7.690 | 6.587 | 4,031,789 |
| 2024-03-04 | 7.950 | 8.030 | 7.730 | 7.850 | 6.724 | 6,323,581 |
| 2024-03-01 | 7.790 | 8.170 | 7.730 | 7.950 | 6.810 | 9,597,700 |
| 2024-02-29 | 7.440 | 7.770 | 7.440 | 7.770 | 6.655 | 6,122,864 |
| 2024-02-28 | 8.050 | 8.210 | 7.540 | 7.550 | 6.467 | 8,943,942 |
| 2024-02-27 | 7.900 | 8.040 | 7.790 | 8.040 | 6.887 | 4,669,742 |
| 2024-02-26 | 7.840 | 7.990 | 7.810 | 7.890 | 6.758 | 5,974,242 |
| 2024-02-23 | 7.640 | 7.850 | 7.580 | 7.820 | 6.698 | 5,783,826 |
| 2024-02-22 | 7.540 | 7.690 | 7.510 | 7.620 | 6.527 | 4,037,439 |
| 2024-02-21 | 7.400 | 7.720 | 7.360 | 7.540 | 6.458 | 4,969,491 |
| 2024-02-20 | 7.420 | 7.470 | 7.300 | 7.430 | 6.364 | 3,225,731 |
| 2024-02-19 | 7.450 | 7.550 | 7.310 | 7.470 | 6.398 | 6,135,182 |
| 2024-02-08 | 6.680 | 7.350 | 6.650 | 7.310 | 6.261 | 8,979,140 |
| 2024-02-07 | 6.800 | 6.930 | 6.600 | 6.720 | 5.756 | 6,404,376 |
| 2024-02-06 | 6.470 | 6.990 | 6.150 | 6.790 | 5.816 | 8,024,365 |
| 2024-02-05 | 7.000 | 7.060 | 6.350 | 6.470 | 5.542 | 11,880,539 |
| 2024-02-02 | 7.450 | 7.600 | 6.800 | 7.060 | 6.047 | 6,309,726 |
| 2024-02-01 | 7.450 | 7.640 | 7.260 | 7.460 | 6.390 | 6,232,797 |
| 2024-01-31 | 7.900 | 7.970 | 7.480 | 7.520 | 6.441 | 5,799,158 |
| 2024-01-30 | 8.190 | 8.300 | 7.960 | 7.960 | 6.818 | 3,313,719 |
| 2024-01-29 | 8.500 | 8.550 | 8.180 | 8.230 | 7.049 | 4,011,019 |
| 2024-01-26 | 8.490 | 8.660 | 8.430 | 8.480 | 7.264 | 4,332,400 |
| 2024-01-25 | 8.170 | 8.500 | 8.100 | 8.470 | 7.255 | 5,732,871 |
| 2024-01-24 | 8.030 | 8.160 | 7.810 | 8.160 | 6.990 | 5,210,600 |
| 2024-01-23 | 8.010 | 8.080 | 7.800 | 8.020 | 6.870 | 4,819,436 |
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.