Zhongyeda Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 8.520 | 8.580 | 8.350 | 8.420 | 6.735 | 4,693,670 |
| 2021-11-05 | 8.380 | 8.630 | 8.340 | 8.500 | 6.799 | 7,884,650 |
| 2021-11-04 | 8.370 | 8.530 | 8.320 | 8.410 | 6.727 | 8,314,101 |
| 2021-11-03 | 8.180 | 8.280 | 8.110 | 8.260 | 6.607 | 3,421,842 |
| 2021-11-02 | 8.300 | 8.370 | 8.120 | 8.200 | 6.559 | 6,738,500 |
| 2021-11-01 | 8.130 | 8.320 | 7.970 | 8.290 | 6.631 | 8,864,104 |
| 2021-10-29 | 7.770 | 7.890 | 7.710 | 7.890 | 6.311 | 3,457,194 |
| 2021-10-28 | 7.810 | 7.940 | 7.690 | 7.730 | 6.183 | 4,405,403 |
| 2021-10-27 | 8.090 | 8.110 | 7.850 | 7.890 | 6.311 | 5,096,896 |
| 2021-10-26 | 8.150 | 8.150 | 8.100 | 8.110 | 6.487 | 2,991,870 |
| 2021-10-25 | 8.000 | 8.170 | 8.000 | 8.170 | 6.535 | 3,530,128 |
| 2021-10-22 | 8.150 | 8.150 | 7.960 | 7.970 | 6.375 | 3,921,528 |
| 2021-10-21 | 8.220 | 8.290 | 8.100 | 8.140 | 6.511 | 3,505,352 |
| 2021-10-20 | 8.280 | 8.310 | 8.100 | 8.200 | 6.559 | 3,456,200 |
| 2021-10-19 | 8.140 | 8.280 | 8.100 | 8.260 | 6.607 | 3,856,796 |
| 2021-10-18 | 8.040 | 8.180 | 7.980 | 8.150 | 6.519 | 3,295,969 |
| 2021-10-15 | 8.140 | 8.150 | 8.020 | 8.040 | 6.431 | 3,501,242 |
| 2021-10-14 | 8.150 | 8.210 | 8.020 | 8.160 | 6.527 | 3,665,812 |
← NewerPage 21 of 21 · 1,218 trading days
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.