Zhongyeda Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	9.390	9.530	9.300	9.420	8.691	6,540,786
2025-10-21	9.170	9.420	9.160	9.400	8.672	7,798,993
2025-10-20	9.160	9.290	9.040	9.220	8.506	8,207,252
2025-10-17	9.440	9.450	8.960	8.980	8.285	11,915,800
2025-10-16	9.610	9.660	9.470	9.500	8.764	9,786,196
2025-10-15	9.120	9.490	9.110	9.470	8.737	10,876,806
2025-10-14	9.210	9.380	9.110	9.150	8.442	8,505,005
2025-10-13	9.010	9.200	8.830	9.170	8.460	9,047,738
2025-10-10	9.230	9.390	9.120	9.340	8.617	10,668,390
2025-10-09	9.140	9.680	9.130	9.270	8.552	14,240,732
2025-09-30	9.200	9.250	9.100	9.110	8.405	4,986,752
2025-09-29	9.090	9.290	9.000	9.220	8.506	5,306,000
2025-09-26	9.120	9.260	9.040	9.140	8.432	5,399,501
2025-09-25	9.230	9.380	9.110	9.130	8.423	5,288,301
2025-09-24	9.060	9.310	9.000	9.290	8.571	5,637,527
2025-09-23	9.300	9.320	8.880	9.150	8.442	10,695,313
2025-09-22	9.420	9.450	9.220	9.300	8.580	5,274,900
2025-09-19	9.470	9.550	9.320	9.380	8.654	8,171,006
2025-09-18	9.710	9.720	9.390	9.470	8.737	9,461,300
2025-09-17	9.680	9.770	9.610	9.720	8.967	5,726,150
2025-09-16	9.580	9.700	9.480	9.680	8.930	6,646,996
2025-09-15	9.640	9.690	9.560	9.580	8.838	5,334,684
2025-09-12	9.740	9.750	9.640	9.650	8.903	5,543,700
2025-09-11	9.640	9.730	9.490	9.720	8.967	8,076,900
2025-09-10	9.610	9.740	9.580	9.640	8.894	6,713,502
2025-09-09	9.650	9.770	9.580	9.650	8.903	9,034,800
2025-09-08	9.650	9.710	9.570	9.700	8.949	7,661,900
2025-09-05	9.310	9.650	9.250	9.640	8.894	9,731,000
2025-09-04	9.300	9.520	9.160	9.300	8.580	11,575,132
2025-09-03	9.830	9.860	9.230	9.260	8.543	16,178,300
2025-09-02	9.590	9.980	9.390	9.800	9.041	22,042,120
2025-09-01	9.650	9.750	9.610	9.640	8.894	11,325,720
2025-08-29	9.520	9.620	9.460	9.590	8.847	9,006,156
2025-08-28	9.490	9.570	9.200	9.480	8.746	9,598,094
2025-08-27	9.790	9.820	9.400	9.410	8.681	8,242,600
2025-08-26	9.740	9.840	9.640	9.790	9.032	7,373,482
2025-08-25	9.730	9.770	9.640	9.710	8.958	7,748,500
2025-08-22	9.750	9.750	9.580	9.700	8.949	7,714,906
2025-08-21	9.790	9.850	9.680	9.730	8.977	9,007,402
2025-08-20	9.600	9.800	9.510	9.790	9.032	10,941,100
2025-08-19	9.540	9.600	9.460	9.570	8.829	7,407,100
2025-08-18	9.450	9.560	9.410	9.530	8.792	9,321,994
2025-08-15	9.260	9.440	9.250	9.410	8.681	6,816,600
2025-08-14	9.450	9.490	9.210	9.270	8.552	7,603,700
2025-08-13	9.490	9.490	9.400	9.450	8.718	5,643,011
2025-08-12	9.530	9.550	9.410	9.450	8.718	5,577,703
2025-08-11	9.490	9.550	9.450	9.500	8.764	6,160,800
2025-08-08	9.400	9.600	9.350	9.480	8.746	6,616,073
2025-08-07	9.480	9.530	9.300	9.370	8.645	6,028,600
2025-08-06	9.420	9.510	9.390	9.500	8.764	5,801,730
2025-08-05	9.350	9.460	9.320	9.450	8.718	7,401,590
2025-08-04	9.230	9.340	9.150	9.300	8.580	6,792,700
2025-08-01	9.090	9.280	9.090	9.280	8.561	7,132,492
2025-07-31	9.210	9.280	9.040	9.110	8.405	8,380,392
2025-07-30	9.350	9.360	9.150	9.230	8.515	6,075,000
2025-07-29	9.430	9.440	9.210	9.330	8.608	7,583,920
2025-07-28	9.470	9.480	9.410	9.450	8.718	4,819,300
2025-07-25	9.500	9.520	9.400	9.430	8.700	5,657,234
2025-07-24	9.500	9.580	9.430	9.500	8.764	7,601,300
2025-07-23	9.710	9.740	9.480	9.500	8.764	8,840,100

← NewerPage 5 of 21 · 1,216 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.