Zhongyeda Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	11.200	11.340	10.460	10.480	8.703	31,816,388
2022-08-01	11.810	11.810	10.830	11.390	9.458	30,216,500
2022-07-29	11.960	11.960	11.600	11.790	9.791	25,867,800
2022-07-28	11.800	12.140	11.550	11.700	9.716	38,455,138
2022-07-27	11.580	11.880	11.330	11.780	9.782	40,894,854
2022-07-26	11.180	12.230	10.800	11.830	9.824	65,417,681
2022-07-25	12.010	12.350	11.200	11.200	9.301	49,472,112
2022-07-22	12.270	12.550	11.620	11.670	9.691	70,132,847
2022-07-21	12.550	12.600	11.800	12.600	10.463	42,807,578
2022-07-20	10.470	11.450	10.370	11.450	9.508	44,653,421
2022-07-19	10.570	10.700	10.260	10.410	8.645	52,766,963
2022-07-18	9.240	10.110	9.200	10.110	8.396	23,190,035
2022-07-15	9.390	9.390	9.120	9.190	7.632	8,264,800
2022-07-14	9.260	9.450	9.200	9.430	7.831	11,419,500
2022-07-13	9.020	9.340	8.950	9.320	7.740	8,318,600
2022-07-12	9.210	9.240	8.980	9.020	7.490	6,484,900
2022-07-11	9.160	9.190	9.000	9.170	7.615	6,449,668
2022-07-08	9.190	9.310	9.090	9.170	7.615	8,347,168
2022-07-07	9.350	9.570	9.320	9.500	7.598	9,071,715
2022-07-06	9.440	9.490	9.220	9.340	7.470	6,212,200
2022-07-05	9.430	9.550	9.330	9.440	7.550	6,801,310
2022-07-04	9.340	9.450	9.260	9.410	7.526	5,453,405
2022-07-01	9.440	9.500	9.280	9.340	7.470	5,841,600
2022-06-30	9.380	9.570	9.380	9.420	7.534	5,682,614
2022-06-29	9.620	9.650	9.370	9.370	7.494	8,267,537
2022-06-28	9.540	9.730	9.500	9.660	7.726	7,813,082
2022-06-27	9.640	9.780	9.470	9.530	7.622	10,549,051
2022-06-24	9.520	9.640	9.450	9.610	7.686	11,043,514
2022-06-23	9.270	9.580	9.230	9.560	7.646	11,989,900
2022-06-22	9.330	9.450	9.200	9.250	7.398	10,808,668
2022-06-21	9.300	9.400	9.150	9.220	7.374	10,269,913
2022-06-20	9.100	9.340	9.040	9.280	7.422	13,423,947
2022-06-17	8.950	9.050	8.840	9.000	7.198	9,817,202
2022-06-16	8.940	9.180	8.940	9.000	7.198	7,372,200
2022-06-15	9.090	9.150	8.920	8.930	7.142	8,755,600
2022-06-14	9.080	9.080	8.700	9.000	7.198	13,074,100
2022-06-13	9.100	9.350	9.010	9.110	7.286	12,058,500
2022-06-10	8.960	9.130	8.940	9.080	7.262	5,727,200
2022-06-09	9.190	9.210	8.880	8.980	7.182	6,254,002
2022-06-08	9.180	9.270	9.000	9.240	7.390	5,651,200
2022-06-07	9.320	9.320	9.120	9.210	7.366	4,772,600
2022-06-06	9.300	9.410	9.250	9.320	7.454	6,910,600
2022-06-02	9.210	9.360	9.150	9.300	7.438	6,283,700
2022-06-01	8.920	9.340	8.920	9.260	7.406	9,364,104
2022-05-31	9.020	9.030	8.890	8.990	7.190	4,055,900
2022-05-30	8.950	9.010	8.880	9.000	7.198	4,130,310
2022-05-27	9.080	9.080	8.870	8.950	7.158	5,393,738
2022-05-26	9.140	9.150	8.820	9.010	7.206	7,950,251
2022-05-25	8.610	9.080	8.610	9.060	7.246	9,129,710
2022-05-24	8.980	9.040	8.610	8.620	6.894	6,180,381
2022-05-23	8.740	9.000	8.720	9.000	7.198	5,266,300
2022-05-20	8.710	8.770	8.630	8.750	6.998	4,786,520
2022-05-19	8.430	8.680	8.360	8.680	6.942	5,272,200
2022-05-18	8.470	8.600	8.430	8.520	6.815	4,178,800
2022-05-17	8.430	8.450	8.300	8.440	6.751	3,859,866
2022-05-16	8.430	8.480	8.380	8.430	6.743	3,540,301
2022-05-13	8.280	8.390	8.260	8.380	6.703	4,114,766
2022-05-12	8.220	8.370	8.180	8.310	6.647	3,718,600
2022-05-11	8.350	8.560	8.240	8.240	6.591	6,096,238
2022-05-10	8.200	8.370	8.110	8.350	6.679	6,280,000

← NewerPage 18 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.