Zhongyeda Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	11.750	12.990	11.650	12.040	9.998	73,435,694
2023-02-01	11.380	11.960	11.220	11.880	9.865	60,385,486
2023-01-31	11.400	11.530	11.220	11.390	9.458	53,501,230
2023-01-30	11.020	11.790	11.010	11.600	9.633	87,621,044
2023-01-20	10.620	10.810	10.540	10.720	8.902	33,486,860
2023-01-19	11.000	11.050	10.550	10.550	8.761	53,401,116
2023-01-18	10.790	11.290	10.530	11.270	9.359	73,505,234
2023-01-17	11.450	11.860	10.820	10.940	9.085	86,152,699
2023-01-16	12.650	13.200	11.530	11.710	9.724	100,062,045
2023-01-13	13.400	14.500	12.800	12.810	10.638	125,872,204
2023-01-12	11.550	13.200	11.120	13.200	10.962	113,043,052
2023-01-11	11.200	12.270	11.200	12.000	9.965	111,121,136
2023-01-10	12.460	12.490	11.000	11.330	9.409	123,329,942
2023-01-09	10.970	11.400	10.780	11.400	9.467	26,618,713
2023-01-06	9.990	10.360	9.700	10.360	8.603	46,251,428
2023-01-05	8.510	9.420	8.510	9.420	7.823	21,429,488
2023-01-04	8.490	8.560	8.450	8.560	7.108	3,900,417
2023-01-03	8.310	8.520	8.270	8.490	7.050	4,463,830
2022-12-30	8.290	8.310	8.220	8.300	6.892	1,803,225
2022-12-29	8.340	8.340	8.190	8.190	6.801	2,469,894
2022-12-28	8.380	8.400	8.290	8.310	6.901	2,789,191
2022-12-27	8.400	8.440	8.340	8.430	7.000	2,419,300
2022-12-26	8.250	8.400	8.230	8.400	6.976	2,778,700
2022-12-23	8.200	8.300	8.120	8.240	6.843	3,065,300
2022-12-22	8.390	8.450	8.200	8.230	6.834	3,494,002
2022-12-21	8.490	8.490	8.340	8.380	6.959	2,879,269
2022-12-20	8.400	8.520	8.390	8.490	7.050	2,352,800
2022-12-19	8.620	8.650	8.380	8.440	7.009	3,983,980
2022-12-16	8.800	8.830	8.570	8.630	7.167	5,776,100
2022-12-15	8.790	8.860	8.760	8.860	7.358	3,784,691
2022-12-14	8.750	8.850	8.730	8.770	7.283	3,434,900
2022-12-13	8.800	8.860	8.730	8.750	7.266	3,724,400
2022-12-12	8.980	8.980	8.790	8.800	7.308	5,865,309
2022-12-09	9.080	9.120	8.970	8.980	7.457	5,476,851
2022-12-08	9.140	9.190	9.060	9.080	7.540	4,643,525
2022-12-07	9.210	9.230	9.090	9.140	7.590	5,380,200
2022-12-06	9.300	9.310	9.150	9.210	7.648	5,556,719
2022-12-05	9.250	9.340	9.210	9.310	7.731	7,457,365
2022-12-02	9.280	9.320	9.190	9.250	7.681	6,493,800
2022-12-01	9.140	9.440	9.110	9.310	7.731	13,082,147
2022-11-30	9.050	9.160	9.020	9.060	7.524	4,760,808
2022-11-29	8.940	9.100	8.930	9.090	7.549	5,997,824
2022-11-28	9.050	9.120	8.880	8.960	7.441	7,654,600
2022-11-25	9.380	9.420	9.150	9.160	7.607	8,208,702
2022-11-24	9.440	9.530	9.390	9.420	7.823	7,086,469
2022-11-23	9.360	9.580	9.130	9.500	7.889	13,367,072
2022-11-22	9.500	9.740	9.330	9.450	7.847	18,463,321
2022-11-21	9.330	9.500	9.230	9.480	7.872	12,051,176
2022-11-18	9.240	9.400	9.190	9.330	7.748	11,091,101
2022-11-17	9.170	9.230	9.110	9.230	7.665	5,530,301
2022-11-16	9.250	9.350	9.200	9.210	7.648	6,147,289
2022-11-15	9.130	9.310	9.040	9.300	7.723	8,544,084
2022-11-14	9.210	9.260	9.050	9.070	7.532	8,251,949
2022-11-11	9.530	9.560	9.170	9.180	7.623	12,909,600
2022-11-10	9.230	9.390	9.190	9.320	7.740	9,724,014
2022-11-09	9.340	9.410	9.230	9.260	7.690	9,176,002
2022-11-08	9.440	9.500	9.260	9.390	7.798	10,126,546
2022-11-07	9.720	9.790	9.400	9.500	7.889	18,030,723
2022-11-04	9.400	9.670	9.400	9.590	7.964	16,340,807
2022-11-03	9.360	9.560	9.230	9.340	7.756	13,635,467

← NewerPage 16 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.