Zhongyeda Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 8.170 | 8.310 | 8.110 | 8.150 | 7.267 | 17,808,364 |
| 2025-01-17 | 8.230 | 8.490 | 8.050 | 8.080 | 7.204 | 28,396,990 |
| 2025-01-16 | 8.410 | 8.500 | 8.190 | 8.380 | 7.472 | 45,572,631 |
| 2025-01-15 | 9.340 | 9.340 | 8.510 | 8.550 | 7.623 | 69,221,404 |
| 2025-01-14 | 7.650 | 8.490 | 7.650 | 8.490 | 7.570 | 14,704,303 |
| 2025-01-13 | 7.310 | 7.820 | 7.090 | 7.720 | 6.883 | 25,852,381 |
| 2025-01-10 | 7.280 | 8.010 | 7.180 | 7.600 | 6.776 | 26,561,349 |
| 2025-01-09 | 7.350 | 7.440 | 7.260 | 7.280 | 6.491 | 3,532,208 |
| 2025-01-08 | 7.460 | 7.480 | 7.150 | 7.380 | 6.580 | 4,478,700 |
| 2025-01-07 | 7.320 | 7.480 | 7.280 | 7.480 | 6.669 | 4,537,600 |
| 2025-01-06 | 7.250 | 7.400 | 7.050 | 7.310 | 6.518 | 4,211,400 |
| 2025-01-03 | 7.630 | 7.630 | 7.170 | 7.190 | 6.411 | 6,053,305 |
| 2025-01-02 | 7.730 | 7.860 | 7.490 | 7.580 | 6.758 | 6,087,500 |
| 2024-12-31 | 7.910 | 7.960 | 7.720 | 7.780 | 6.937 | 4,911,300 |
| 2024-12-30 | 8.000 | 8.040 | 7.840 | 7.930 | 7.071 | 3,964,200 |
| 2024-12-27 | 7.780 | 8.040 | 7.760 | 7.980 | 7.115 | 5,770,783 |
| 2024-12-26 | 7.620 | 7.870 | 7.620 | 7.780 | 6.937 | 4,419,565 |
| 2024-12-25 | 7.750 | 7.810 | 7.540 | 7.660 | 6.830 | 4,682,900 |
| 2024-12-24 | 7.630 | 7.820 | 7.580 | 7.780 | 6.937 | 5,399,410 |
| 2024-12-23 | 7.910 | 7.930 | 7.560 | 7.570 | 6.750 | 7,011,047 |
| 2024-12-20 | 7.820 | 7.970 | 7.820 | 7.910 | 7.053 | 4,902,601 |
| 2024-12-19 | 7.810 | 7.890 | 7.710 | 7.860 | 7.008 | 5,360,410 |
| 2024-12-18 | 7.990 | 7.990 | 7.820 | 7.880 | 7.026 | 4,653,211 |
| 2024-12-17 | 8.210 | 8.210 | 7.860 | 7.890 | 7.035 | 7,872,863 |
| 2024-12-16 | 8.260 | 8.310 | 8.140 | 8.160 | 7.276 | 5,998,700 |
| 2024-12-13 | 8.330 | 8.460 | 8.190 | 8.200 | 7.311 | 7,839,800 |
| 2024-12-12 | 8.310 | 8.480 | 8.260 | 8.380 | 7.472 | 10,182,400 |
| 2024-12-11 | 8.170 | 8.350 | 8.160 | 8.340 | 7.436 | 9,844,324 |
| 2024-12-10 | 8.360 | 8.380 | 8.160 | 8.190 | 7.302 | 9,596,922 |
| 2024-12-09 | 8.200 | 8.260 | 8.090 | 8.180 | 7.293 | 6,022,084 |
| 2024-12-06 | 8.170 | 8.250 | 8.120 | 8.210 | 7.320 | 8,045,184 |
| 2024-12-05 | 8.120 | 8.230 | 8.100 | 8.200 | 7.311 | 7,442,402 |
| 2024-12-04 | 8.270 | 8.350 | 8.080 | 8.120 | 7.240 | 8,980,900 |
| 2024-12-03 | 8.360 | 8.470 | 8.210 | 8.330 | 7.427 | 11,452,864 |
| 2024-12-02 | 8.080 | 8.450 | 8.070 | 8.420 | 7.507 | 18,752,787 |
| 2024-11-29 | 8.020 | 8.160 | 8.010 | 8.110 | 7.231 | 8,992,874 |
| 2024-11-28 | 8.090 | 8.160 | 8.000 | 8.030 | 7.160 | 9,282,250 |
| 2024-11-27 | 8.080 | 8.170 | 7.850 | 8.120 | 7.240 | 11,122,280 |
| 2024-11-26 | 7.870 | 8.140 | 7.820 | 8.140 | 7.258 | 12,415,372 |
| 2024-11-25 | 7.830 | 7.910 | 7.720 | 7.900 | 7.044 | 8,218,100 |
| 2024-11-22 | 8.180 | 8.230 | 7.830 | 7.850 | 6.999 | 17,568,300 |
| 2024-11-21 | 7.820 | 8.300 | 7.820 | 8.300 | 7.400 | 23,257,927 |
| 2024-11-20 | 7.720 | 7.880 | 7.720 | 7.870 | 7.017 | 6,518,751 |
| 2024-11-19 | 7.570 | 7.750 | 7.570 | 7.750 | 6.910 | 6,669,844 |
| 2024-11-18 | 7.700 | 7.830 | 7.580 | 7.640 | 6.812 | 7,877,058 |
| 2024-11-15 | 7.740 | 7.880 | 7.590 | 7.600 | 6.776 | 10,971,184 |
| 2024-11-14 | 8.200 | 8.270 | 7.790 | 7.820 | 6.972 | 14,480,922 |
| 2024-11-13 | 7.830 | 8.230 | 7.680 | 8.070 | 7.195 | 13,291,757 |
| 2024-11-12 | 7.900 | 7.970 | 7.750 | 7.810 | 6.964 | 7,877,013 |
| 2024-11-11 | 7.770 | 7.860 | 7.720 | 7.850 | 6.999 | 6,320,432 |
| 2024-11-08 | 7.830 | 7.890 | 7.720 | 7.780 | 6.937 | 7,492,920 |
| 2024-11-07 | 7.560 | 7.790 | 7.510 | 7.790 | 6.946 | 7,973,158 |
| 2024-11-06 | 7.620 | 7.670 | 7.540 | 7.570 | 6.750 | 7,816,700 |
| 2024-11-05 | 7.500 | 7.600 | 7.470 | 7.590 | 6.767 | 8,238,152 |
| 2024-11-04 | 7.300 | 7.520 | 7.280 | 7.500 | 6.687 | 4,299,730 |
| 2024-11-01 | 7.500 | 7.590 | 7.320 | 7.330 | 6.536 | 6,460,325 |
| 2024-10-31 | 7.480 | 7.600 | 7.440 | 7.530 | 6.714 | 6,307,633 |
| 2024-10-30 | 7.430 | 7.490 | 7.350 | 7.460 | 6.651 | 6,609,010 |
| 2024-10-29 | 7.630 | 7.720 | 7.430 | 7.430 | 6.625 | 9,859,349 |
| 2024-10-28 | 7.500 | 7.630 | 7.400 | 7.620 | 6.794 | 9,033,124 |
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.