Zhongyeda Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	7.780	7.900	7.510	7.600	7.419	5,852,499
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

← NewerPage 2 of 21 · 1,213 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.