Zhongyeda Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	9.540	9.630	9.440	9.600	8.857	7,787,500
2025-07-21	9.350	9.580	9.330	9.580	8.838	9,608,884
2025-07-18	9.340	9.370	9.230	9.310	8.589	5,156,200
2025-07-17	9.300	9.360	9.240	9.340	8.617	5,759,300
2025-07-16	9.300	9.350	9.240	9.290	8.571	5,763,200
2025-07-15	9.380	9.410	9.210	9.290	8.571	7,669,200
2025-07-14	9.280	9.420	9.250	9.410	8.681	8,129,000
2025-07-11	9.310	9.550	9.180	9.270	8.552	13,444,600
2025-07-10	9.330	9.520	9.280	9.360	8.635	8,128,634
2025-07-09	9.310	9.550	9.280	9.350	8.626	9,974,806
2025-07-08	9.320	9.320	9.190	9.300	8.580	9,300,481
2025-07-07	9.030	9.260	9.000	9.240	8.525	13,147,400
2025-07-04	9.150	9.480	9.070	9.090	8.386	19,728,457
2025-07-03	9.150	9.150	9.070	9.100	8.395	4,737,600
2025-07-02	9.030	9.150	9.030	9.130	8.423	6,819,597
2025-07-01	9.050	9.140	9.010	9.070	8.368	6,911,600
2025-06-30	9.140	9.160	9.010	9.070	8.368	7,820,100
2025-06-27	9.030	9.170	9.000	9.140	8.432	10,296,500
2025-06-26	9.040	9.050	8.940	9.000	8.303	6,139,000
2025-06-25	9.050	9.090	8.930	9.040	8.340	8,512,252
2025-06-24	8.800	8.990	8.770	8.990	8.294	8,791,852
2025-06-23	8.490	8.870	8.440	8.800	8.119	8,078,200
2025-06-20	8.640	8.770	8.500	8.510	7.851	6,472,200
2025-06-19	8.780	8.830	8.600	8.640	7.971	6,238,609
2025-06-18	8.900	8.980	8.690	8.770	8.091	7,254,404
2025-06-17	8.740	8.950	8.670	8.900	8.211	10,531,400
2025-06-16	8.550	8.740	8.510	8.740	8.063	6,970,500
2025-06-13	9.030	9.070	8.920	8.940	7.971	7,951,547
2025-06-12	9.050	9.120	8.970	9.070	8.087	7,193,100
2025-06-11	9.010	9.200	8.970	9.080	8.096	10,141,700
2025-06-10	8.970	9.040	8.870	8.990	8.016	7,361,700
2025-06-09	8.970	9.000	8.930	8.970	7.998	6,312,400
2025-06-06	8.900	8.960	8.830	8.950	7.980	5,754,968
2025-06-05	8.770	8.980	8.740	8.940	7.971	12,244,950
2025-06-04	8.670	8.780	8.670	8.750	7.802	4,588,080
2025-06-03	8.660	8.710	8.620	8.670	7.730	5,751,380
2025-05-30	8.880	8.910	8.680	8.690	7.748	6,796,600
2025-05-29	8.880	8.990	8.870	8.900	7.935	8,563,900
2025-05-28	8.800	9.000	8.770	8.870	7.909	9,508,600
2025-05-27	8.740	8.810	8.680	8.800	7.846	5,456,002
2025-05-26	8.640	8.780	8.620	8.740	7.793	5,998,900
2025-05-23	8.810	8.840	8.620	8.630	7.695	9,355,300
2025-05-22	8.750	9.170	8.690	8.750	7.802	12,804,678
2025-05-21	8.850	8.870	8.670	8.750	7.802	5,647,000
2025-05-20	8.720	8.840	8.650	8.830	7.873	5,263,900
2025-05-19	8.730	8.740	8.600	8.730	7.784	4,776,200
2025-05-16	8.610	8.810	8.610	8.730	7.784	6,667,700
2025-05-15	8.690	8.710	8.600	8.600	7.668	5,359,400
2025-05-14	8.800	8.800	8.640	8.720	7.775	5,891,000
2025-05-13	8.890	8.900	8.730	8.800	7.846	5,979,400
2025-05-12	8.940	8.990	8.740	8.790	7.837	9,012,000
2025-05-09	8.990	9.020	8.810	8.850	7.891	6,253,900
2025-05-08	8.730	8.980	8.720	8.980	8.007	8,158,180
2025-05-07	8.780	8.860	8.700	8.790	7.837	9,848,300
2025-05-06	8.600	8.740	8.560	8.730	7.784	11,281,894
2025-04-30	8.400	8.650	8.400	8.590	7.659	8,095,500
2025-04-29	8.370	8.600	8.350	8.480	7.561	6,276,100
2025-04-28	8.490	8.660	8.350	8.420	7.507	9,491,600
2025-04-25	8.390	8.560	8.340	8.480	7.561	7,387,800
2025-04-24	8.300	8.430	8.230	8.390	7.481	9,901,700

← NewerPage 6 of 21 · 1,212 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.