Zhongyeda Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	9.710	9.720	9.350	9.470	8.927	12,783,538
2026-04-20	9.950	10.050	9.640	9.710	9.153	16,984,100
2026-04-17	10.160	10.170	9.960	10.070	9.493	7,171,816
2026-04-16	10.160	10.200	9.940	10.180	9.596	8,236,437
2026-04-15	10.060	10.170	9.990	10.070	9.493	7,447,598
2026-04-14	10.020	10.090	9.880	10.000	9.427	5,595,748
2026-04-13	10.010	10.060	9.860	9.940	9.370	6,741,400
2026-04-10	10.040	10.210	10.020	10.070	9.493	6,353,200
2026-04-09	10.020	10.100	9.910	9.950	9.380	5,411,805
2026-04-08	9.950	10.150	9.950	10.130	9.549	8,161,800
2026-04-07	9.710	9.810	9.600	9.740	9.182	5,565,879
2026-04-03	9.970	9.970	9.580	9.680	9.125	6,017,614
2026-04-02	10.070	10.190	9.830	9.930	9.361	5,864,324
2026-04-01	10.090	10.170	10.020	10.120	9.540	7,201,075
2026-03-31	10.040	10.140	9.880	9.890	9.323	7,080,793
2026-03-30	9.900	10.110	9.820	10.080	9.502	7,711,704
2026-03-27	9.790	10.070	9.710	10.040	9.464	8,069,628
2026-03-26	9.900	10.160	9.790	9.850	9.285	10,746,200
2026-03-25	9.710	9.980	9.710	9.950	9.380	11,135,616
2026-03-24	9.600	9.730	9.340	9.700	9.144	12,836,400
2026-03-23	9.860	10.020	9.230	9.330	8.795	22,030,541
2026-03-20	10.380	10.430	10.040	10.040	9.464	9,557,681
2026-03-19	10.500	10.560	10.250	10.330	9.738	8,257,386
2026-03-18	10.450	10.650	10.440	10.650	10.039	7,756,300
2026-03-17	10.770	10.810	10.410	10.430	9.832	10,070,800
2026-03-16	10.810	10.830	10.460	10.700	10.087	14,682,373
2026-03-13	10.940	11.060	10.770	10.840	10.219	14,214,492
2026-03-12	11.190	11.240	10.910	10.950	10.322	18,285,100
2026-03-11	11.290	11.370	11.150	11.270	10.624	16,335,674
2026-03-10	11.300	11.410	11.200	11.290	10.643	17,784,325
2026-03-09	11.010	11.320	10.960	11.310	10.662	21,735,972
2026-03-06	11.090	11.260	11.050	11.160	10.520	19,019,675
2026-03-05	10.920	11.280	10.920	11.110	10.473	27,535,253
2026-03-04	10.450	10.910	10.430	10.730	10.115	18,908,111
2026-03-03	10.880	11.000	10.560	10.610	10.002	21,585,713
2026-03-02	11.110	11.260	10.790	10.910	10.285	26,719,662
2026-02-27	11.430	11.540	11.310	11.400	10.746	21,472,603
2026-02-26	11.250	11.630	11.210	11.630	10.963	29,181,894
2026-02-25	11.310	11.410	11.100	11.380	10.728	33,690,975
2026-02-24	10.870	11.470	10.780	11.350	10.699	39,678,222
2026-02-13	10.880	10.950	10.670	10.700	10.087	21,879,355
2026-02-12	10.620	11.330	10.590	11.020	10.388	37,808,719
2026-02-11	10.680	10.750	10.590	10.640	10.030	15,976,341
2026-02-10	10.900	10.900	10.660	10.700	10.087	27,845,790
2026-02-09	11.030	11.130	10.830	11.080	10.445	46,273,358
2026-02-06	10.530	11.260	10.530	11.140	10.501	56,681,445
2026-02-05	10.870	10.870	10.520	10.530	9.926	44,259,932
2026-02-04	9.970	10.970	9.930	10.970	10.341	24,629,748
2026-02-03	9.930	9.990	9.830	9.970	9.398	10,272,400
2026-02-02	9.790	10.130	9.790	9.930	9.361	15,085,054
2026-01-30	9.720	9.800	9.540	9.770	9.210	9,183,012
2026-01-29	9.950	9.950	9.650	9.730	9.172	9,822,102
2026-01-28	10.030	10.120	9.860	9.890	9.323	10,039,508
2026-01-27	10.090	10.160	9.800	10.050	9.474	10,866,756
2026-01-26	10.260	10.270	10.040	10.140	9.559	11,661,602
2026-01-23	10.260	10.300	10.160	10.240	9.653	13,043,020
2026-01-22	10.040	10.330	10.040	10.260	9.672	14,876,779
2026-01-21	10.150	10.200	9.970	10.040	9.464	18,623,223
2026-01-20	10.020	10.380	9.930	10.350	9.757	22,318,641
2026-01-19	9.680	10.100	9.680	10.060	9.483	19,861,256

← NewerPage 3 of 5 · 243 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.