Zhongyeda Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	9.300	9.470	9.220	9.440	7.550	7,231,700
2022-02-07	9.330	9.350	9.210	9.270	7.414	5,830,000
2022-01-28	8.990	9.180	8.890	9.160	7.326	6,644,000
2022-01-27	9.180	9.180	8.890	8.980	7.182	6,244,731
2022-01-26	8.920	9.210	8.740	9.180	7.342	10,783,552
2022-01-25	9.960	9.960	9.030	9.060	7.246	16,859,959
2022-01-24	9.150	9.220	9.010	9.170	7.334	5,281,600
2022-01-21	9.020	9.130	8.850	9.080	7.262	5,726,000
2022-01-20	9.350	9.400	8.940	9.000	7.198	10,775,102
2022-01-19	9.290	9.400	9.260	9.400	7.518	5,905,200
2022-01-18	9.600	9.600	9.270	9.360	7.486	10,122,702
2022-01-17	9.400	9.590	9.340	9.590	7.670	7,876,597
2022-01-14	9.520	9.660	9.350	9.390	7.510	8,629,143
2022-01-13	9.620	9.750	9.560	9.600	7.678	7,183,300
2022-01-12	9.460	9.750	9.460	9.640	7.710	9,538,405
2022-01-11	9.490	9.560	9.330	9.410	7.526	8,107,150
2022-01-10	9.560	9.660	9.430	9.460	7.566	9,602,765
2022-01-07	9.980	10.020	9.500	9.550	7.638	11,494,300
2022-01-06	9.790	10.030	9.660	9.920	7.934	10,994,330
2022-01-05	10.350	10.380	9.620	9.790	7.830	22,792,049
2022-01-04	10.200	10.580	10.150	10.390	8.310	19,671,217
2021-12-31	10.230	10.480	9.970	10.200	8.158	17,608,600
2021-12-30	10.280	10.430	10.150	10.200	8.158	10,185,129
2021-12-29	10.450	10.450	10.160	10.320	8.254	10,036,504
2021-12-28	10.310	10.470	10.100	10.350	8.278	11,897,058
2021-12-27	10.540	10.580	10.090	10.310	8.246	17,117,929
2021-12-24	10.910	11.160	10.390	10.490	8.390	24,684,286
2021-12-23	10.810	11.200	10.780	10.920	8.734	24,422,414
2021-12-22	10.840	11.320	10.610	11.210	8.966	32,752,657
2021-12-21	10.630	11.350	10.150	11.000	8.798	41,598,117
2021-12-20	11.180	11.730	10.390	10.780	8.622	69,228,306
2021-12-17	9.710	10.660	9.650	10.660	8.526	30,088,440
2021-12-16	9.160	9.770	9.110	9.690	7.750	26,455,593
2021-12-15	9.100	9.320	9.040	9.160	7.326	7,840,302
2021-12-14	8.970	9.160	8.930	9.100	7.278	6,978,813
2021-12-13	8.920	9.120	8.860	9.010	7.206	6,308,920
2021-12-10	8.920	9.040	8.830	8.890	7.110	5,342,680
2021-12-09	9.130	9.150	8.860	8.920	7.134	7,659,420
2021-12-08	8.830	9.180	8.800	9.080	7.262	9,616,825
2021-12-07	9.090	9.180	8.690	8.800	7.038	11,884,423
2021-12-06	9.200	9.350	9.030	9.050	7.238	11,637,240
2021-12-03	9.200	9.320	9.150	9.200	7.358	7,517,176
2021-12-02	9.500	9.500	9.100	9.230	7.382	11,672,174
2021-12-01	9.400	9.460	9.180	9.410	7.526	14,521,057
2021-11-30	9.260	9.440	9.210	9.400	7.518	16,386,688
2021-11-29	8.770	9.370	8.720	9.260	7.406	18,545,641
2021-11-26	8.900	8.900	8.740	8.790	7.030	5,583,776
2021-11-25	8.880	8.940	8.740	8.900	7.118	6,457,380
2021-11-24	8.990	8.990	8.750	8.800	7.038	7,651,802
2021-11-23	8.960	9.100	8.820	8.970	7.174	7,582,200
2021-11-22	8.980	9.060	8.830	8.950	7.158	6,307,836
2021-11-19	9.010	9.100	8.800	8.990	7.190	8,126,537
2021-11-18	8.990	9.200	8.910	9.000	7.198	10,849,379
2021-11-17	8.690	9.170	8.690	9.050	7.238	12,897,681
2021-11-16	8.750	8.930	8.620	8.640	6.910	7,300,384
2021-11-15	8.800	8.930	8.740	8.840	7.070	6,568,101
2021-11-12	8.640	8.840	8.570	8.820	7.054	7,981,629
2021-11-11	8.500	8.660	8.480	8.620	6.894	6,526,197
2021-11-10	8.470	8.570	8.370	8.530	6.823	5,225,600
2021-11-09	8.430	8.660	8.430	8.500	6.799	6,416,400

← NewerPage 20 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.