Zhongyeda Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	9.750	9.970	9.680	9.760	9.200	16,649,221
2026-01-15	9.490	9.600	9.460	9.570	9.021	7,931,503
2026-01-14	9.540	9.640	9.360	9.490	8.946	12,005,646
2026-01-13	9.560	9.660	9.440	9.550	9.003	12,221,212
2026-01-12	9.510	9.630	9.470	9.580	9.031	10,973,509
2026-01-09	9.570	9.650	9.520	9.570	9.021	9,047,454
2026-01-08	9.580	9.650	9.510	9.570	9.021	7,910,709
2026-01-07	9.520	9.590	9.440	9.580	9.031	9,335,489
2026-01-06	9.450	9.540	9.430	9.510	8.965	6,712,037
2026-01-05	9.410	9.490	9.340	9.430	8.889	8,926,479
2025-12-31	9.330	9.440	9.280	9.400	8.861	6,018,968
2025-12-30	9.310	9.410	9.310	9.370	8.833	5,068,500
2025-12-29	9.290	9.480	9.230	9.390	8.852	7,358,194
2025-12-26	9.300	9.390	9.260	9.320	8.786	8,316,600
2025-12-25	9.160	9.320	9.130	9.290	8.757	6,137,494
2025-12-24	9.020	9.170	8.960	9.130	8.607	4,878,200
2025-12-23	9.080	9.110	8.960	9.000	8.484	6,443,697
2025-12-22	9.140	9.180	9.070	9.090	8.569	4,454,505
2025-12-19	8.960	9.170	8.920	9.120	8.597	6,048,700
2025-12-18	8.820	8.970	8.750	8.920	8.409	5,046,600
2025-12-17	8.860	8.900	8.650	8.820	8.314	8,121,194
2025-12-16	9.120	9.130	8.830	8.840	8.333	9,835,593
2025-12-15	9.220	9.390	9.200	9.380	8.654	8,521,479
2025-12-12	9.220	9.370	9.220	9.280	8.561	8,520,300
2025-12-11	9.300	9.380	9.240	9.240	8.525	6,237,830
2025-12-10	9.400	9.410	9.240	9.290	8.571	8,451,000
2025-12-09	9.390	9.580	9.290	9.410	8.681	14,179,300
2025-12-08	9.390	9.420	9.270	9.270	8.552	5,892,984
2025-12-05	9.220	9.390	9.190	9.390	8.663	5,817,330
2025-12-04	9.250	9.310	9.150	9.210	8.497	4,740,018
2025-12-03	9.290	9.320	9.220	9.300	8.580	5,244,601
2025-12-02	9.360	9.370	9.190	9.280	8.561	5,586,085
2025-12-01	9.330	9.460	9.330	9.370	8.645	6,907,685
2025-11-28	9.160	9.350	9.110	9.340	8.617	4,916,100
2025-11-27	9.130	9.240	9.090	9.160	8.451	5,160,656
2025-11-26	9.130	9.240	9.070	9.100	8.395	5,456,035
2025-11-25	9.070	9.220	8.990	9.150	8.442	7,665,460
2025-11-24	9.020	9.100	8.930	9.020	8.322	8,363,961
2025-11-21	9.470	9.490	8.980	9.010	8.312	12,480,802
2025-11-20	9.620	9.710	9.470	9.500	8.764	6,066,031
2025-11-19	9.810	9.890	9.550	9.600	8.857	8,033,675
2025-11-18	10.020	10.070	9.750	9.810	9.050	9,426,005
2025-11-17	10.180	10.180	10.010	10.070	9.290	6,329,300
2025-11-14	10.250	10.340	10.190	10.190	9.401	7,164,800
2025-11-13	10.210	10.360	10.140	10.270	9.475	7,802,206
2025-11-12	10.260	10.350	10.180	10.250	9.456	6,404,200
2025-11-11	10.300	10.400	10.250	10.310	9.512	7,321,100
2025-11-10	10.420	10.490	10.240	10.300	9.502	10,091,111
2025-11-07	10.220	10.490	10.160	10.390	9.586	11,628,800
2025-11-06	10.350	10.450	10.250	10.300	9.502	13,717,616
2025-11-05	10.170	10.400	9.930	10.360	9.558	19,161,750
2025-11-04	10.100	10.350	10.000	10.230	9.438	22,164,313
2025-11-03	9.800	10.090	9.750	10.060	9.281	20,178,938
2025-10-31	9.590	10.050	9.580	9.780	9.023	21,203,874
2025-10-30	9.570	9.570	9.400	9.420	8.691	6,001,789
2025-10-29	9.520	9.560	9.390	9.560	8.820	6,317,100
2025-10-28	9.500	9.570	9.420	9.540	8.801	6,894,149
2025-10-27	9.500	9.570	9.380	9.490	8.755	5,716,100
2025-10-24	9.550	9.560	9.460	9.490	8.755	5,323,782
2025-10-23	9.380	9.540	9.330	9.530	8.792	7,441,502

← NewerPage 4 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.