Zhongyeda Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.130	8.290	8.100	8.250	6.599	4,918,342
2022-05-06	8.050	8.170	7.950	8.160	6.527	6,625,257
2022-05-05	8.120	8.270	8.110	8.160	6.527	6,775,283
2022-04-29	7.980	8.220	7.850	8.110	6.487	13,592,403
2022-04-28	7.700	8.180	7.670	7.950	6.359	14,917,603
2022-04-27	7.150	7.470	7.050	7.440	5.951	5,031,300
2022-04-26	7.330	7.520	7.210	7.230	5.783	4,615,362
2022-04-25	7.870	7.870	7.320	7.330	5.863	5,478,585
2022-04-22	8.060	8.060	7.840	7.920	6.335	5,591,500
2022-04-21	8.450	8.490	8.010	8.070	6.455	6,956,500
2022-04-20	8.650	8.820	8.400	8.490	6.791	5,511,200
2022-04-19	8.530	8.570	8.420	8.570	6.855	3,078,000
2022-04-18	8.300	8.560	8.180	8.550	6.839	3,651,502
2022-04-15	8.450	8.510	8.280	8.300	6.639	3,774,800
2022-04-14	8.540	8.560	8.450	8.510	6.807	2,705,600
2022-04-13	8.620	8.620	8.440	8.460	6.767	3,235,300
2022-04-12	8.500	8.670	8.340	8.650	6.918	4,635,400
2022-04-11	8.810	8.810	8.370	8.430	6.743	5,800,422
2022-04-08	8.760	8.830	8.550	8.820	7.054	3,827,400
2022-04-07	9.040	9.040	8.760	8.760	7.006	3,918,900
2022-04-06	8.990	9.070	8.910	9.050	7.238	4,063,204
2022-04-01	8.880	9.000	8.800	8.990	7.190	3,768,700
2022-03-31	8.930	9.040	8.870	8.980	7.182	5,045,485
2022-03-30	8.600	8.970	8.580	8.950	7.158	6,202,100
2022-03-29	8.610	8.670	8.510	8.590	6.871	4,278,902
2022-03-28	8.720	8.720	8.490	8.580	6.863	5,487,790
2022-03-25	8.850	9.020	8.780	8.780	7.022	5,260,822
2022-03-24	8.850	8.860	8.700	8.710	6.966	3,960,100
2022-03-23	8.950	8.980	8.870	8.920	7.134	4,446,032
2022-03-22	8.890	8.950	8.810	8.910	7.126	3,937,000
2022-03-21	8.800	8.950	8.720	8.930	7.142	6,252,204
2022-03-18	8.650	8.830	8.640	8.790	7.030	4,664,702
2022-03-17	8.890	9.100	8.670	8.690	6.950	10,583,361
2022-03-16	8.720	8.940	8.100	8.830	7.062	18,087,819
2022-03-15	9.520	9.580	8.720	8.720	6.974	18,312,900
2022-03-14	10.000	10.050	9.620	9.690	7.750	7,927,600
2022-03-11	10.000	10.080	9.790	10.080	8.062	10,197,300
2022-03-10	10.230	10.320	10.010	10.110	8.086	15,987,500
2022-03-09	9.570	10.080	9.510	10.080	8.062	18,886,932
2022-03-08	9.870	9.990	9.490	9.520	7.614	8,531,100
2022-03-07	10.060	10.080	9.780	9.870	7.894	9,304,100
2022-03-04	10.030	10.220	9.880	10.110	8.086	11,730,000
2022-03-03	9.990	10.200	9.900	10.030	8.022	13,268,460
2022-03-02	9.680	10.120	9.620	9.990	7.990	14,692,009
2022-03-01	9.460	9.790	9.430	9.760	7.806	11,617,771
2022-02-28	9.320	9.470	9.160	9.460	7.566	6,517,500
2022-02-25	9.230	9.540	9.230	9.340	7.470	7,340,819
2022-02-24	9.470	9.630	9.070	9.160	7.326	11,302,395
2022-02-23	9.460	9.490	9.360	9.480	7.582	5,290,417
2022-02-22	9.300	9.470	9.230	9.390	7.510	6,590,802
2022-02-21	9.180	9.380	9.140	9.360	7.486	5,158,800
2022-02-18	9.180	9.240	9.080	9.230	7.382	4,123,195
2022-02-17	9.310	9.350	9.190	9.200	7.358	5,177,500
2022-02-16	9.230	9.340	9.230	9.320	7.454	4,369,600
2022-02-15	9.240	9.270	9.110	9.190	7.350	3,702,400
2022-02-14	9.090	9.290	9.010	9.250	7.398	4,758,433
2022-02-11	9.400	9.400	9.080	9.100	7.278	7,635,432
2022-02-10	9.500	9.540	9.330	9.450	7.558	5,736,507
2022-02-09	9.460	9.500	9.370	9.470	7.574	7,365,307
2022-02-08	9.300	9.470	9.220	9.440	7.550	7,231,700

← NewerPage 19 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.