Zhongyeda Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	8.230	8.320	8.150	8.300	7.400	10,391,900
2025-04-22	7.980	8.160	7.960	8.110	7.231	8,623,234
2025-04-21	7.830	8.020	7.740	8.000	7.133	6,583,434
2025-04-18	7.780	7.880	7.710	7.840	6.990	4,547,500
2025-04-17	7.750	7.850	7.670	7.800	6.955	5,041,400
2025-04-16	7.840	7.910	7.620	7.750	6.910	6,650,300
2025-04-15	8.000	8.050	7.840	7.910	7.053	5,974,504
2025-04-14	7.880	7.980	7.800	7.900	7.044	7,597,804
2025-04-11	7.500	7.850	7.490	7.750	6.910	9,973,500
2025-04-10	7.660	7.800	7.590	7.590	6.767	11,801,400
2025-04-09	7.270	7.590	6.800	7.540	6.723	15,794,004
2025-04-08	7.580	7.710	7.200	7.410	6.607	15,833,303
2025-04-07	8.020	8.160	7.730	7.730	6.892	11,840,400
2025-04-03	8.800	8.930	8.470	8.590	7.659	15,293,700
2025-04-02	8.960	9.150	8.830	8.880	7.918	12,220,900
2025-04-01	9.290	9.580	8.950	8.950	7.980	17,806,700
2025-03-31	9.520	9.700	8.920	9.120	8.132	23,800,700
2025-03-28	9.920	10.880	9.440	9.460	8.435	36,640,300
2025-03-27	9.870	10.190	9.630	9.950	8.872	30,126,682
2025-03-26	9.660	10.080	9.540	10.070	8.979	41,149,772
2025-03-25	9.150	9.690	9.150	9.660	8.613	25,891,376
2025-03-24	9.390	9.480	8.930	9.190	8.194	16,626,892
2025-03-21	9.630	9.650	9.280	9.390	8.372	21,240,100
2025-03-20	9.540	9.730	9.480	9.720	8.666	31,723,620
2025-03-19	9.260	9.630	9.180	9.500	8.470	24,031,504
2025-03-18	9.180	9.310	9.130	9.290	8.283	12,908,810
2025-03-17	9.080	9.320	9.000	9.160	8.167	15,597,741
2025-03-14	9.060	9.140	8.890	9.100	8.114	11,088,100
2025-03-13	9.280	9.320	8.950	9.090	8.105	14,409,700
2025-03-12	9.200	9.360	9.120	9.290	8.283	13,622,100
2025-03-11	9.010	9.190	8.960	9.190	8.194	9,077,400
2025-03-10	9.200	9.280	9.030	9.080	8.096	9,566,899
2025-03-07	9.360	9.380	9.120	9.180	8.185	13,549,500
2025-03-06	9.230	9.520	9.130	9.340	8.328	21,470,000
2025-03-05	8.980	9.300	8.900	9.280	8.274	22,193,799
2025-03-04	8.740	8.950	8.680	8.930	7.962	8,364,891
2025-03-03	8.780	8.910	8.710	8.760	7.811	9,529,041
2025-02-28	9.100	9.110	8.750	8.780	7.828	14,685,800
2025-02-27	9.240	9.290	8.950	9.140	8.149	12,756,700
2025-02-26	9.050	9.290	9.040	9.230	8.230	16,669,600
2025-02-25	9.070	9.150	9.010	9.020	8.042	11,754,200
2025-02-24	9.310	9.320	9.090	9.220	8.221	17,801,000
2025-02-21	9.180	9.420	9.150	9.350	8.337	23,992,700
2025-02-20	9.200	9.240	9.040	9.190	8.194	18,739,902
2025-02-19	8.840	9.230	8.840	9.230	8.230	23,777,587
2025-02-18	9.150	9.260	8.880	8.890	7.926	24,228,891
2025-02-17	9.010	9.160	8.950	9.080	8.096	25,377,148
2025-02-14	9.250	9.340	9.000	9.010	8.033	32,465,419
2025-02-13	9.660	9.840	9.200	9.250	8.247	54,609,834
2025-02-12	9.880	10.350	9.580	9.670	8.622	88,455,536
2025-02-11	8.600	9.410	8.560	9.410	8.390	29,339,933
2025-02-10	8.540	8.640	8.410	8.550	7.623	20,956,900
2025-02-07	8.310	8.520	8.300	8.460	7.543	26,446,100
2025-02-06	8.300	8.400	8.170	8.400	7.490	23,175,161
2025-02-05	8.420	8.430	8.090	8.220	7.329	27,484,607
2025-01-27	8.520	8.820	8.300	8.310	7.409	46,678,402
2025-01-24	8.320	9.050	8.210	8.750	7.802	63,434,000
2025-01-23	8.350	8.490	8.140	8.230	7.338	23,579,800
2025-01-22	8.210	8.550	8.170	8.290	7.391	20,382,301
2025-01-21	8.290	8.580	8.100	8.330	7.427	27,829,001

← NewerPage 7 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.