Zhongyeda Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.110	9.660	9.100	9.440	7.839	24,306,600
2022-11-01	8.860	9.140	8.820	9.110	7.565	17,627,812
2022-10-31	8.520	9.170	8.520	8.840	7.341	23,348,879
2022-10-28	9.150	9.200	8.540	8.590	7.133	32,751,524
2022-10-27	10.320	10.320	9.470	9.490	7.881	47,268,951
2022-10-26	9.150	9.710	9.100	9.380	7.789	21,155,809
2022-10-25	9.010	9.280	8.800	9.190	7.632	10,919,600
2022-10-24	9.130	9.530	9.010	9.170	7.615	16,031,600
2022-10-21	8.850	9.220	8.830	9.010	7.482	8,780,704
2022-10-20	8.860	8.950	8.660	8.820	7.324	5,513,401
2022-10-19	8.920	9.020	8.850	8.880	7.374	5,750,500
2022-10-18	8.860	8.940	8.810	8.880	7.374	5,110,700
2022-10-17	8.680	8.850	8.620	8.840	7.341	5,474,400
2022-10-14	8.720	8.820	8.700	8.740	7.258	5,797,600
2022-10-13	8.600	8.770	8.560	8.680	7.208	5,862,169
2022-10-12	8.400	8.680	8.200	8.660	7.191	5,563,200
2022-10-11	8.160	8.410	8.110	8.350	6.934	4,231,549
2022-10-10	8.370	8.410	8.060	8.120	6.743	4,955,149
2022-09-30	8.340	8.450	8.230	8.340	6.926	4,129,332
2022-09-29	8.420	8.500	8.300	8.350	6.934	3,904,600
2022-09-28	8.760	8.770	8.330	8.340	6.926	5,564,601
2022-09-27	8.620	8.740	8.520	8.740	7.258	5,632,400
2022-09-26	8.480	8.770	8.380	8.510	7.067	6,048,100
2022-09-23	8.760	8.830	8.450	8.560	7.108	5,482,900
2022-09-22	8.780	8.920	8.720	8.760	7.274	4,834,200
2022-09-21	8.740	8.880	8.600	8.810	7.316	5,318,640
2022-09-20	8.680	8.840	8.670	8.750	7.266	5,182,240
2022-09-19	8.620	8.690	8.520	8.630	7.167	4,833,101
2022-09-16	8.850	8.920	8.610	8.620	7.158	6,360,833
2022-09-15	9.380	9.380	8.730	8.880	7.374	10,510,209
2022-09-14	9.310	9.390	9.150	9.230	7.665	6,619,200
2022-09-13	9.480	9.520	9.300	9.510	7.897	5,471,400
2022-09-09	9.630	9.720	9.400	9.440	7.839	5,629,100
2022-09-08	9.840	9.950	9.620	9.630	7.997	5,327,381
2022-09-07	9.530	10.110	9.500	9.840	8.171	12,142,881
2022-09-06	9.350	9.580	9.300	9.570	7.947	8,806,700
2022-09-05	9.340	9.470	9.250	9.350	7.764	7,125,300
2022-09-02	9.290	9.450	9.230	9.370	7.781	6,228,885
2022-09-01	9.450	9.610	9.230	9.280	7.706	11,807,433
2022-08-31	10.390	10.390	9.400	9.490	7.881	21,858,900
2022-08-30	10.670	10.790	10.310	10.410	8.645	9,703,010
2022-08-29	10.220	10.640	10.020	10.620	8.819	9,068,900
2022-08-26	10.340	10.650	10.290	10.330	8.578	9,571,100
2022-08-25	10.470	10.560	10.070	10.280	8.537	11,034,400
2022-08-24	11.070	11.080	10.360	10.380	8.620	14,802,600
2022-08-23	10.770	11.140	10.710	11.010	9.143	15,285,100
2022-08-22	10.780	10.950	10.550	10.880	9.035	11,507,024
2022-08-19	11.110	11.190	10.700	10.740	8.919	17,695,000
2022-08-18	10.800	11.370	10.720	11.110	9.226	25,444,800
2022-08-17	11.020	11.080	10.800	10.870	9.027	11,576,210
2022-08-16	10.950	11.050	10.800	10.890	9.043	13,376,300
2022-08-15	10.800	10.980	10.690	10.950	9.093	15,696,638
2022-08-12	10.650	11.090	10.470	10.760	8.935	25,551,228
2022-08-11	10.680	10.700	10.500	10.640	8.836	14,054,728
2022-08-10	10.470	10.760	10.420	10.680	8.869	17,929,900
2022-08-09	10.450	10.690	10.410	10.420	8.653	18,740,300
2022-08-08	10.480	10.520	10.160	10.470	8.694	14,202,545
2022-08-05	10.830	11.000	10.350	10.540	8.753	26,030,000
2022-08-04	10.190	11.170	10.130	10.970	9.110	40,658,203
2022-08-03	10.560	10.870	10.100	10.150	8.429	27,377,193

← NewerPage 17 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.