Zhongyeda Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.830 | 7.910 | 7.610 | 7.650 | 7.467 | 5,108,100 |
| 2026-07-16 | 7.740 | 7.930 | 7.720 | 7.830 | 7.643 | 4,694,323 |
| 2026-07-15 | 7.670 | 7.820 | 7.610 | 7.810 | 7.624 | 5,440,105 |
| 2026-07-14 | 7.500 | 7.680 | 7.370 | 7.670 | 7.487 | 4,945,800 |
| 2026-07-13 | 7.590 | 7.660 | 7.380 | 7.410 | 7.233 | 4,834,145 |
| 2026-07-10 | 7.510 | 7.750 | 7.450 | 7.610 | 7.428 | 5,828,118 |
| 2026-07-09 | 7.550 | 7.630 | 7.330 | 7.510 | 7.331 | 6,082,168 |
| 2026-07-08 | 7.700 | 7.710 | 7.550 | 7.570 | 7.389 | 3,967,405 |
| 2026-07-07 | 7.930 | 7.970 | 7.710 | 7.720 | 7.536 | 4,414,000 |
| 2026-07-06 | 8.070 | 8.160 | 7.900 | 7.950 | 7.760 | 5,503,043 |
| 2026-07-03 | 7.860 | 8.160 | 7.860 | 8.100 | 7.907 | 7,840,418 |
| 2026-07-02 | 7.930 | 8.020 | 7.800 | 7.820 | 7.633 | 7,031,261 |
| 2026-07-01 | 7.780 | 8.050 | 7.760 | 7.950 | 7.760 | 8,881,674 |
| 2026-06-30 | 7.710 | 7.870 | 7.640 | 7.800 | 7.614 | 7,921,018 |
| 2026-06-29 | 7.990 | 7.990 | 7.570 | 7.780 | 7.594 | 7,840,700 |
| 2026-06-26 | 8.100 | 8.270 | 7.910 | 8.020 | 7.829 | 11,343,054 |
| 2026-06-25 | 8.410 | 8.440 | 8.070 | 8.070 | 7.877 | 9,483,006 |
| 2026-06-24 | 8.860 | 8.880 | 8.420 | 8.750 | 8.248 | 11,426,153 |
| 2026-06-23 | 8.600 | 9.260 | 8.600 | 8.890 | 8.380 | 10,640,077 |
| 2026-06-22 | 8.580 | 8.740 | 8.220 | 8.730 | 8.230 | 8,770,757 |
| 2026-06-18 | 8.640 | 8.840 | 8.460 | 8.590 | 8.098 | 7,478,302 |
| 2026-06-17 | 8.520 | 8.740 | 8.410 | 8.680 | 8.182 | 11,588,000 |
| 2026-06-16 | 8.530 | 8.630 | 8.440 | 8.540 | 8.050 | 5,480,804 |
| 2026-06-15 | 8.430 | 8.570 | 8.380 | 8.530 | 8.041 | 5,050,298 |
| 2026-06-12 | 8.290 | 8.410 | 8.140 | 8.380 | 7.900 | 7,698,700 |
| 2026-06-11 | 8.280 | 8.340 | 8.110 | 8.200 | 7.730 | 5,724,200 |
| 2026-06-10 | 8.550 | 8.580 | 8.180 | 8.350 | 7.871 | 7,591,363 |
| 2026-06-09 | 8.640 | 8.870 | 8.480 | 8.610 | 8.116 | 6,396,017 |
| 2026-06-08 | 8.800 | 8.900 | 8.410 | 8.570 | 8.079 | 8,678,200 |
| 2026-06-05 | 8.910 | 9.120 | 8.680 | 8.950 | 8.437 | 7,979,700 |
| 2026-06-04 | 9.250 | 9.290 | 8.870 | 8.930 | 8.418 | 8,175,400 |
| 2026-06-03 | 9.500 | 9.520 | 9.180 | 9.260 | 8.729 | 8,677,900 |
| 2026-06-02 | 9.690 | 9.850 | 9.470 | 9.520 | 8.974 | 7,728,287 |
| 2026-06-01 | 9.530 | 9.800 | 9.410 | 9.710 | 9.153 | 9,962,100 |
| 2026-05-29 | 9.870 | 9.900 | 9.460 | 9.490 | 8.946 | 9,247,500 |
| 2026-05-28 | 9.720 | 9.950 | 9.630 | 9.870 | 9.304 | 7,910,243 |
| 2026-05-27 | 9.890 | 10.020 | 9.600 | 9.720 | 9.163 | 9,720,901 |
| 2026-05-26 | 10.200 | 10.230 | 9.810 | 9.890 | 9.323 | 10,152,621 |
| 2026-05-25 | 10.200 | 10.550 | 10.160 | 10.280 | 9.691 | 7,950,093 |
| 2026-05-22 | 10.200 | 10.230 | 9.990 | 10.190 | 9.606 | 6,960,884 |
| 2026-05-21 | 10.400 | 10.520 | 10.030 | 10.050 | 9.474 | 9,358,800 |
| 2026-05-20 | 10.510 | 10.540 | 10.240 | 10.380 | 9.785 | 7,777,700 |
| 2026-05-19 | 10.190 | 10.580 | 10.150 | 10.570 | 9.964 | 11,126,200 |
| 2026-05-18 | 10.170 | 10.230 | 10.000 | 10.210 | 9.625 | 5,981,475 |
| 2026-05-15 | 10.010 | 10.290 | 10.010 | 10.200 | 9.615 | 8,326,735 |
| 2026-05-14 | 10.430 | 10.490 | 10.080 | 10.080 | 9.502 | 7,614,272 |
| 2026-05-13 | 10.170 | 10.520 | 10.150 | 10.420 | 9.823 | 9,103,888 |
| 2026-05-12 | 10.260 | 10.360 | 10.150 | 10.190 | 9.606 | 6,970,025 |
| 2026-05-11 | 10.280 | 10.400 | 10.220 | 10.290 | 9.700 | 7,913,600 |
| 2026-05-08 | 10.300 | 10.320 | 10.200 | 10.240 | 9.653 | 7,168,799 |
| 2026-05-07 | 10.350 | 10.500 | 10.310 | 10.350 | 9.757 | 9,702,274 |
| 2026-05-06 | 10.180 | 10.480 | 10.100 | 10.350 | 9.757 | 12,928,843 |
| 2026-04-30 | 9.930 | 10.240 | 9.890 | 10.150 | 9.568 | 14,402,162 |
| 2026-04-29 | 9.600 | 10.070 | 9.570 | 9.970 | 9.398 | 13,382,762 |
| 2026-04-28 | 9.620 | 9.870 | 9.520 | 9.690 | 9.134 | 17,936,224 |
| 2026-04-27 | 9.340 | 9.420 | 9.170 | 9.400 | 8.861 | 7,727,400 |
| 2026-04-24 | 9.350 | 9.450 | 9.300 | 9.400 | 8.861 | 6,402,800 |
| 2026-04-23 | 9.500 | 9.690 | 9.350 | 9.380 | 8.842 | 8,066,000 |
| 2026-04-22 | 9.470 | 9.530 | 9.380 | 9.520 | 8.974 | 6,752,700 |
| 2026-04-21 | 9.710 | 9.720 | 9.350 | 9.470 | 8.927 | 12,783,538 |
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.