Zhongyeda Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.650	10.680	10.360	10.620	9.097	9,676,633
2023-07-27	10.870	11.070	10.670	10.700	9.165	9,370,010
2023-07-26	11.150	11.200	10.830	10.890	9.328	14,975,440
2023-07-25	10.490	11.460	10.440	11.150	9.551	25,922,285
2023-07-24	10.370	10.480	10.230	10.420	8.925	4,388,663
2023-07-21	10.380	10.460	10.250	10.320	8.840	5,060,598
2023-07-20	10.670	10.690	10.390	10.400	8.908	8,957,634
2023-07-19	10.740	11.060	10.560	10.670	9.139	10,029,876
2023-07-18	10.970	10.990	10.680	10.770	9.225	9,719,952
2023-07-17	10.700	11.100	10.680	11.020	9.439	13,368,394
2023-07-14	10.970	10.990	10.690	10.720	9.182	12,299,438
2023-07-13	11.140	11.200	10.890	11.000	9.422	11,956,516
2023-07-12	11.010	11.280	10.950	11.100	9.508	13,569,422
2023-07-11	10.830	11.070	10.730	11.040	9.456	7,763,389
2023-07-10	11.060	11.080	10.780	10.830	9.277	8,001,200
2023-07-07	11.040	11.060	10.840	10.940	9.371	7,881,100
2023-07-06	11.170	11.180	10.950	11.020	9.439	11,307,055
2023-07-05	11.620	11.710	11.410	11.470	9.525	13,123,993
2023-07-04	11.490	11.700	11.410	11.610	9.641	14,333,055
2023-07-03	11.500	11.620	11.320	11.540	9.583	16,598,676
2023-06-30	11.340	11.430	11.250	11.400	9.467	12,079,807
2023-06-29	11.150	11.410	11.110	11.340	9.417	13,536,735
2023-06-28	11.170	11.200	10.760	11.130	9.243	12,265,435
2023-06-27	11.050	11.250	10.960	11.200	9.301	9,438,600
2023-06-26	11.100	11.290	10.950	10.960	9.101	11,279,171
2023-06-21	11.280	11.470	11.150	11.180	9.284	13,388,827
2023-06-20	11.350	11.520	11.150	11.320	9.400	15,926,064
2023-06-19	11.240	11.320	11.160	11.210	9.309	10,351,691
2023-06-16	11.400	11.490	11.200	11.290	9.375	14,765,736
2023-06-15	11.060	11.380	11.060	11.350	9.425	17,502,879
2023-06-14	11.240	11.260	11.010	11.100	9.218	10,561,755
2023-06-13	11.060	11.340	11.030	11.240	9.334	15,121,661
2023-06-12	10.700	11.100	10.630	11.090	9.209	13,723,173
2023-06-09	10.580	10.730	10.530	10.700	8.885	6,679,156
2023-06-08	10.720	10.750	10.450	10.590	8.794	11,047,300
2023-06-07	10.740	10.850	10.630	10.750	8.927	7,051,404
2023-06-06	11.060	11.060	10.710	10.730	8.910	14,568,384
2023-06-05	11.250	11.290	10.950	11.070	9.193	16,157,466
2023-06-02	10.950	11.180	10.900	11.180	9.284	19,255,870
2023-06-01	10.790	11.030	10.710	10.910	9.060	11,442,740
2023-05-31	10.800	10.860	10.710	10.810	8.977	8,284,034
2023-05-30	10.650	10.860	10.550	10.800	8.969	8,502,021
2023-05-29	10.900	10.930	10.670	10.670	8.861	9,528,232
2023-05-26	10.900	10.960	10.630	10.880	9.035	12,042,470
2023-05-25	10.770	11.040	10.760	10.960	9.101	13,051,124
2023-05-24	10.780	11.020	10.760	10.820	8.985	12,960,992
2023-05-23	11.100	11.100	10.770	10.770	8.944	19,286,308
2023-05-22	11.140	11.300	11.050	11.130	9.243	14,336,878
2023-05-19	11.140	11.310	10.930	11.190	9.292	18,806,668
2023-05-18	11.140	11.310	10.990	11.150	9.259	25,291,098
2023-05-17	11.160	11.600	11.090	11.410	9.475	33,487,997
2023-05-16	11.580	12.340	11.030	11.150	9.259	54,168,823
2023-05-15	10.880	11.660	10.850	11.620	9.649	42,746,264
2023-05-12	10.810	11.050	10.810	10.950	9.093	20,988,835
2023-05-11	10.900	11.400	10.710	11.060	9.184	36,756,140
2023-05-10	10.330	11.080	10.200	11.000	9.135	41,795,008
2023-05-09	10.460	10.460	10.220	10.220	8.487	12,981,709
2023-05-08	10.580	10.720	10.480	10.500	8.719	17,185,374
2023-05-05	10.610	10.640	10.360	10.420	8.653	17,873,025
2023-05-04	10.270	10.740	10.200	10.620	8.819	44,410,537

← NewerPage 14 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.