Zhongyeda Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	8.650	8.650	7.920	8.030	6.878	6,868,400
2024-01-19	8.720	8.900	8.640	8.650	7.409	4,695,600
2024-01-18	9.000	9.050	8.460	8.700	7.452	7,305,900
2024-01-17	9.230	9.270	9.030	9.030	7.735	3,125,889
2024-01-16	9.300	9.300	9.080	9.220	7.897	3,208,602
2024-01-15	9.260	9.340	9.130	9.250	7.923	2,349,100
2024-01-12	9.350	9.450	9.260	9.260	7.932	2,114,300
2024-01-11	9.200	9.350	9.150	9.310	7.975	2,766,709
2024-01-10	9.260	9.330	9.100	9.210	7.889	2,824,607
2024-01-09	9.290	9.390	9.160	9.220	7.897	3,583,000
2024-01-08	9.410	9.450	9.270	9.290	7.957	2,865,853
2024-01-05	9.520	9.680	9.380	9.420	8.069	4,676,437
2024-01-04	9.550	9.560	9.480	9.540	8.172	3,036,056
2024-01-03	9.510	9.590	9.470	9.550	8.180	3,859,000
2024-01-02	9.480	9.580	9.460	9.540	8.172	4,015,453
2023-12-29	9.370	9.470	9.300	9.470	8.112	3,751,366
2023-12-28	8.980	9.350	8.920	9.310	7.975	5,455,009
2023-12-27	8.950	9.010	8.860	8.970	7.683	2,386,800
2023-12-26	9.070	9.070	8.850	8.870	7.598	3,371,200
2023-12-25	9.120	9.180	9.010	9.080	7.778	1,938,900
2023-12-22	9.280	9.290	9.100	9.150	7.837	2,924,502
2023-12-21	9.150	9.280	8.960	9.230	7.906	3,229,602
2023-12-20	9.210	9.300	9.150	9.150	7.837	1,811,000
2023-12-19	9.190	9.270	9.140	9.240	7.915	1,782,300
2023-12-18	9.380	9.380	9.160	9.190	7.872	2,812,400
2023-12-15	9.460	9.580	9.370	9.370	8.026	2,776,300
2023-12-14	9.460	9.600	9.440	9.470	8.112	3,435,600
2023-12-13	9.400	9.550	9.350	9.440	8.086	3,135,200
2023-12-12	9.410	9.450	9.350	9.430	8.077	2,894,900
2023-12-11	9.240	9.430	9.140	9.420	8.069	3,835,911
2023-12-08	9.430	9.480	9.230	9.250	7.923	3,721,509
2023-12-07	9.430	9.470	9.320	9.440	8.086	3,404,120
2023-12-06	9.440	9.570	9.410	9.440	8.086	2,877,253
2023-12-05	9.640	9.650	9.440	9.440	8.086	3,820,700
2023-12-04	9.670	9.730	9.640	9.690	8.300	3,700,753
2023-12-01	9.640	9.670	9.520	9.640	8.257	4,164,588
2023-11-30	9.730	9.850	9.540	9.610	8.232	5,790,953
2023-11-29	9.900	9.920	9.700	9.730	8.334	7,616,193
2023-11-28	9.560	10.070	9.500	9.820	8.411	12,745,158
2023-11-27	9.470	9.600	9.400	9.550	8.180	3,019,540
2023-11-24	9.650	9.670	9.450	9.470	8.112	3,430,719
2023-11-23	9.520	9.660	9.490	9.650	8.266	3,091,400
2023-11-22	9.650	9.680	9.510	9.520	8.154	3,716,858
2023-11-21	9.780	9.790	9.630	9.640	8.257	3,991,358
2023-11-20	9.750	9.780	9.680	9.760	8.360	3,700,420
2023-11-17	9.570	9.710	9.550	9.680	8.291	3,521,628
2023-11-16	9.640	9.670	9.600	9.620	8.240	2,958,326
2023-11-15	9.680	9.720	9.580	9.670	8.283	4,004,440
2023-11-14	9.610	9.630	9.530	9.590	8.214	2,469,575
2023-11-13	9.520	9.600	9.510	9.590	8.214	3,393,740
2023-11-10	9.510	9.530	9.410	9.460	8.103	2,116,724
2023-11-09	9.510	9.550	9.450	9.480	8.120	2,721,250
2023-11-08	9.530	9.560	9.440	9.510	8.146	3,635,640
2023-11-07	9.590	9.590	9.480	9.540	8.172	3,028,400
2023-11-06	9.430	9.560	9.420	9.560	8.189	4,606,808
2023-11-03	9.220	9.430	9.220	9.370	8.026	3,864,884
2023-11-02	9.300	9.370	9.230	9.230	7.906	2,626,545
2023-11-01	9.300	9.340	9.220	9.310	7.975	2,606,328
2023-10-31	9.330	9.360	9.170	9.240	7.915	3,136,800
2023-10-30	9.290	9.360	9.220	9.330	7.992	4,204,439

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.