Zhongyeda Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.290	9.360	9.220	9.330	7.992	4,204,439
2023-10-27	9.320	9.390	9.250	9.350	8.009	2,738,600
2023-10-26	9.210	9.340	9.080	9.320	7.983	3,317,064
2023-10-25	9.170	9.310	9.120	9.210	7.889	2,842,887
2023-10-24	8.920	9.130	8.890	9.100	7.795	4,043,406
2023-10-23	9.150	9.170	8.800	8.850	7.581	4,042,507
2023-10-20	9.160	9.360	9.130	9.160	7.846	2,575,525
2023-10-19	9.140	9.280	9.130	9.180	7.863	2,975,900
2023-10-18	9.310	9.340	9.160	9.180	7.863	3,265,602
2023-10-17	9.380	9.400	9.280	9.340	8.000	2,648,000
2023-10-16	9.540	9.600	9.290	9.370	8.026	5,270,700
2023-10-13	9.700	9.730	9.530	9.570	8.197	3,680,500
2023-10-12	9.610	9.750	9.570	9.750	8.351	3,626,289
2023-10-11	9.740	9.740	9.570	9.600	8.223	4,009,949
2023-10-10	9.700	9.850	9.680	9.690	8.300	4,125,002
2023-10-09	9.660	9.730	9.620	9.710	8.317	3,589,600
2023-09-28	9.700	9.780	9.660	9.700	8.309	3,910,941
2023-09-27	9.590	9.760	9.520	9.730	8.334	5,920,600
2023-09-26	9.570	9.610	9.540	9.590	8.214	2,139,800
2023-09-25	9.620	9.690	9.550	9.570	8.197	2,646,800
2023-09-22	9.390	9.650	9.360	9.650	8.266	3,856,899
2023-09-21	9.500	9.550	9.350	9.400	8.052	2,832,669
2023-09-20	9.460	9.540	9.420	9.500	8.137	2,541,329
2023-09-19	9.560	9.560	9.430	9.470	8.112	2,338,300
2023-09-18	9.430	9.620	9.320	9.570	8.197	3,951,900
2023-09-15	9.480	9.540	9.400	9.470	8.112	2,906,600
2023-09-14	9.620	9.620	9.340	9.440	8.086	5,316,154
2023-09-13	9.790	9.850	9.570	9.620	8.240	5,118,388
2023-09-12	9.840	9.850	9.760	9.820	8.411	2,614,809
2023-09-11	9.700	9.860	9.630	9.840	8.429	4,365,147
2023-09-08	9.620	9.710	9.610	9.680	8.291	2,228,068
2023-09-07	9.810	9.810	9.620	9.620	8.240	3,861,600
2023-09-06	9.750	9.850	9.660	9.830	8.420	4,117,500
2023-09-05	9.900	9.900	9.730	9.800	8.394	4,811,886
2023-09-04	9.550	9.930	9.550	9.920	8.497	9,865,806
2023-09-01	9.510	9.650	9.460	9.530	8.163	4,687,369
2023-08-31	10.090	10.090	9.490	9.540	8.172	18,601,923
2023-08-30	10.190	10.380	10.170	10.270	8.797	6,103,100
2023-08-29	9.860	10.230	9.840	10.180	8.720	7,044,104
2023-08-28	10.250	10.290	9.810	9.840	8.429	7,620,907
2023-08-25	9.860	9.920	9.680	9.740	8.343	4,665,676
2023-08-24	10.010	10.020	9.810	9.880	8.463	4,347,726
2023-08-23	10.030	10.110	9.900	9.950	8.523	3,708,769
2023-08-22	10.050	10.120	9.850	10.070	8.626	4,365,742
2023-08-21	10.020	10.230	9.990	10.000	8.566	4,365,005
2023-08-18	10.130	10.240	10.020	10.020	8.583	3,617,013
2023-08-17	9.950	10.180	9.920	10.180	8.720	4,101,566
2023-08-16	10.090	10.110	9.970	9.970	8.540	2,524,431
2023-08-15	10.100	10.150	10.010	10.110	8.660	2,955,472
2023-08-14	10.000	10.150	9.860	10.140	8.685	5,478,691
2023-08-11	10.260	10.280	10.040	10.060	8.617	3,597,109
2023-08-10	10.130	10.330	10.130	10.270	8.797	3,333,967
2023-08-09	10.240	10.270	10.110	10.150	8.694	4,161,000
2023-08-08	10.180	10.290	10.180	10.270	8.797	4,976,418
2023-08-07	10.500	10.520	10.160	10.180	8.720	10,179,812
2023-08-04	10.370	10.490	10.370	10.480	8.977	5,271,904
2023-08-03	10.450	10.480	10.310	10.350	8.865	6,103,961
2023-08-02	10.470	10.530	10.440	10.490	8.985	4,027,910
2023-08-01	10.600	10.620	10.410	10.500	8.994	6,783,995
2023-07-31	10.580	10.740	10.550	10.610	9.088	7,792,844

← NewerPage 13 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.