Zhongyeda Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	9.600	10.040	9.580	10.040	8.337	10,683,400
2023-04-27	9.390	9.390	9.110	9.130	7.582	6,043,598
2023-04-26	9.140	9.380	9.080	9.320	7.740	6,699,289
2023-04-25	9.320	9.350	8.950	9.100	7.557	9,179,383
2023-04-24	9.400	9.430	9.220	9.320	7.740	8,061,445
2023-04-21	9.670	9.900	9.500	9.520	7.906	10,495,200
2023-04-20	9.710	9.760	9.570	9.660	8.022	5,905,644
2023-04-19	9.660	9.830	9.630	9.720	8.072	4,122,000
2023-04-18	9.870	9.870	9.700	9.720	8.072	6,825,311
2023-04-17	9.800	9.880	9.760	9.880	8.205	4,803,883
2023-04-14	9.740	9.840	9.710	9.820	8.155	5,703,494
2023-04-13	10.100	10.160	9.800	9.810	8.146	10,064,650
2023-04-12	9.820	9.900	9.750	9.880	8.205	5,852,238
2023-04-11	9.830	9.850	9.730	9.820	8.155	5,166,662
2023-04-10	10.010	10.040	9.730	9.810	8.146	9,821,988
2023-04-07	10.000	10.120	9.990	10.010	8.312	5,928,415
2023-04-06	10.120	10.120	10.000	10.020	8.321	8,855,856
2023-04-04	10.550	10.550	10.110	10.170	8.445	16,349,455
2023-04-03	10.670	10.670	10.450	10.560	8.769	16,305,441
2023-03-31	10.320	10.980	10.310	10.760	8.935	20,315,840
2023-03-30	10.380	10.420	10.260	10.300	8.553	6,789,750
2023-03-29	10.590	10.650	10.380	10.380	8.620	7,039,600
2023-03-28	10.660	10.700	10.560	10.570	8.778	6,404,735
2023-03-27	10.700	10.700	10.550	10.650	8.844	8,535,671
2023-03-24	10.600	10.760	10.490	10.730	8.910	12,293,375
2023-03-23	10.520	10.620	10.450	10.550	8.761	5,963,600
2023-03-22	10.560	10.620	10.440	10.570	8.778	8,086,076
2023-03-21	10.300	10.550	10.270	10.540	8.753	9,327,455
2023-03-20	10.180	10.330	10.060	10.260	8.520	8,909,109
2023-03-17	10.160	10.230	10.050	10.170	8.445	7,831,901
2023-03-16	10.360	10.370	10.020	10.060	8.354	8,563,197
2023-03-15	10.320	10.440	10.280	10.380	8.620	7,309,954
2023-03-14	10.370	10.410	10.050	10.240	8.503	10,318,599
2023-03-13	10.370	10.480	10.260	10.410	8.645	9,153,284
2023-03-10	10.680	10.690	10.440	10.440	8.670	11,031,207
2023-03-09	10.700	10.820	10.630	10.690	8.877	9,080,989
2023-03-08	10.560	10.970	10.540	10.780	8.952	15,043,809
2023-03-07	11.050	11.270	10.670	10.680	8.869	29,292,713
2023-03-06	10.980	11.040	10.770	10.940	9.085	9,100,950
2023-03-03	10.850	11.060	10.840	10.950	9.093	10,191,317
2023-03-02	11.070	11.070	10.810	10.850	9.010	14,571,243
2023-03-01	10.930	11.090	10.850	11.090	9.209	13,228,725
2023-02-28	10.910	10.950	10.740	10.940	9.085	8,579,183
2023-02-27	10.870	10.950	10.760	10.860	9.018	8,158,871
2023-02-24	10.980	11.040	10.810	10.910	9.060	10,978,666
2023-02-23	11.030	11.100	10.930	11.010	9.143	9,162,909
2023-02-22	11.040	11.110	11.010	11.030	9.160	8,502,030
2023-02-21	11.070	11.180	11.000	11.130	9.243	10,587,400
2023-02-20	10.950	11.090	10.890	11.080	9.201	12,369,468
2023-02-17	11.040	11.190	10.970	10.980	9.118	14,989,011
2023-02-16	11.320	11.550	10.910	11.100	9.218	25,600,202
2023-02-15	11.510	11.640	11.370	11.450	9.508	22,254,176
2023-02-14	11.450	11.640	11.300	11.530	9.575	23,553,765
2023-02-13	11.240	11.520	11.180	11.420	9.483	18,567,859
2023-02-10	11.650	11.670	11.140	11.300	9.384	32,080,809
2023-02-09	11.450	11.690	11.340	11.640	9.666	25,368,622
2023-02-08	11.560	11.820	11.400	11.600	9.633	37,713,004
2023-02-07	11.560	12.220	11.560	11.960	9.932	45,139,976
2023-02-06	12.660	12.960	11.790	11.800	9.799	63,522,733
2023-02-03	11.910	12.260	11.810	12.260	10.181	48,186,665

← NewerPage 15 of 21 · 1,217 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.