Zhongyeda Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7.440 | 7.590 | 7.390 | 7.580 | 6.758 | 9,766,295 |
| 2024-10-24 | 7.350 | 7.520 | 7.350 | 7.380 | 6.580 | 7,725,078 |
| 2024-10-23 | 7.260 | 7.390 | 7.230 | 7.320 | 6.527 | 6,485,852 |
| 2024-10-22 | 7.170 | 7.260 | 7.150 | 7.250 | 6.464 | 5,297,324 |
| 2024-10-21 | 7.240 | 7.260 | 7.120 | 7.170 | 6.393 | 7,531,794 |
| 2024-10-18 | 7.070 | 7.280 | 7.050 | 7.210 | 6.429 | 6,237,552 |
| 2024-10-17 | 7.170 | 7.280 | 7.070 | 7.070 | 6.304 | 5,547,900 |
| 2024-10-16 | 7.080 | 7.210 | 7.050 | 7.130 | 6.357 | 4,531,951 |
| 2024-10-15 | 7.290 | 7.290 | 7.120 | 7.130 | 6.357 | 4,798,600 |
| 2024-10-14 | 7.250 | 7.330 | 7.140 | 7.290 | 6.500 | 6,103,800 |
| 2024-10-11 | 7.470 | 7.480 | 7.150 | 7.230 | 6.446 | 6,658,554 |
| 2024-10-10 | 7.410 | 7.590 | 7.300 | 7.460 | 6.651 | 10,296,185 |
| 2024-10-09 | 7.880 | 7.920 | 7.380 | 7.400 | 6.598 | 13,458,752 |
| 2024-10-08 | 8.380 | 8.380 | 7.620 | 8.080 | 7.204 | 21,619,221 |
| 2024-09-30 | 7.270 | 7.620 | 6.990 | 7.620 | 6.794 | 20,397,123 |
| 2024-09-27 | 6.750 | 7.040 | 6.730 | 6.940 | 6.188 | 10,647,229 |
| 2024-09-26 | 6.470 | 6.670 | 6.460 | 6.670 | 5.947 | 7,000,458 |
| 2024-09-25 | 6.410 | 6.620 | 6.410 | 6.490 | 5.787 | 9,111,686 |
| 2024-09-24 | 6.210 | 6.390 | 6.180 | 6.390 | 5.697 | 5,162,600 |
| 2024-09-23 | 6.150 | 6.220 | 6.150 | 6.180 | 5.510 | 2,123,254 |
| 2024-09-20 | 6.260 | 6.260 | 6.140 | 6.200 | 5.528 | 2,409,900 |
| 2024-09-19 | 6.100 | 6.270 | 6.100 | 6.260 | 5.582 | 3,537,677 |
| 2024-09-18 | 6.180 | 6.180 | 6.000 | 6.100 | 5.439 | 3,555,800 |
| 2024-09-13 | 6.310 | 6.350 | 6.150 | 6.160 | 5.492 | 4,268,386 |
| 2024-09-12 | 6.280 | 6.390 | 6.270 | 6.320 | 5.635 | 3,561,219 |
| 2024-09-11 | 6.290 | 6.320 | 6.220 | 6.260 | 5.582 | 2,899,108 |
| 2024-09-10 | 6.290 | 6.330 | 6.170 | 6.310 | 5.626 | 4,725,208 |
| 2024-09-09 | 6.330 | 6.360 | 6.260 | 6.280 | 5.599 | 4,914,524 |
| 2024-09-06 | 6.450 | 6.460 | 6.330 | 6.350 | 5.662 | 3,716,619 |
| 2024-09-05 | 6.410 | 6.480 | 6.400 | 6.440 | 5.742 | 3,825,608 |
| 2024-09-04 | 6.460 | 6.540 | 6.400 | 6.410 | 5.715 | 7,256,418 |
| 2024-09-03 | 6.440 | 6.620 | 6.420 | 6.510 | 5.804 | 8,712,239 |
| 2024-09-02 | 6.990 | 6.990 | 6.490 | 6.490 | 5.787 | 19,222,986 |
| 2024-08-30 | 7.120 | 7.290 | 7.090 | 7.210 | 6.429 | 3,663,200 |
| 2024-08-29 | 7.020 | 7.140 | 6.980 | 7.130 | 6.357 | 3,152,000 |
| 2024-08-28 | 7.030 | 7.110 | 6.970 | 7.020 | 6.259 | 2,460,700 |
| 2024-08-27 | 7.030 | 7.140 | 6.950 | 7.000 | 6.241 | 2,267,119 |
| 2024-08-26 | 6.910 | 7.090 | 6.910 | 7.080 | 6.313 | 3,209,800 |
| 2024-08-23 | 7.060 | 7.080 | 6.910 | 6.930 | 6.179 | 3,421,427 |
| 2024-08-22 | 7.200 | 7.230 | 7.050 | 7.060 | 6.295 | 2,509,800 |
| 2024-08-21 | 7.150 | 7.230 | 7.150 | 7.200 | 6.420 | 1,656,700 |
| 2024-08-20 | 7.350 | 7.360 | 7.170 | 7.180 | 6.402 | 3,030,700 |
| 2024-08-19 | 7.380 | 7.400 | 7.300 | 7.310 | 6.518 | 2,188,000 |
| 2024-08-16 | 7.380 | 7.410 | 7.350 | 7.370 | 6.571 | 2,464,600 |
| 2024-08-15 | 7.290 | 7.400 | 7.250 | 7.370 | 6.571 | 2,801,202 |
| 2024-08-14 | 7.380 | 7.400 | 7.280 | 7.310 | 6.518 | 2,182,600 |
| 2024-08-13 | 7.250 | 7.360 | 7.220 | 7.350 | 6.553 | 2,431,700 |
| 2024-08-12 | 7.340 | 7.340 | 7.240 | 7.250 | 6.464 | 2,104,100 |
| 2024-08-09 | 7.380 | 7.430 | 7.280 | 7.290 | 6.500 | 2,075,500 |
| 2024-08-08 | 7.370 | 7.400 | 7.250 | 7.380 | 6.580 | 2,991,800 |
| 2024-08-07 | 7.330 | 7.420 | 7.310 | 7.380 | 6.580 | 3,774,400 |
| 2024-08-06 | 7.190 | 7.320 | 7.170 | 7.310 | 6.518 | 3,406,300 |
| 2024-08-05 | 7.270 | 7.320 | 7.130 | 7.130 | 6.357 | 3,565,000 |
| 2024-08-02 | 7.300 | 7.380 | 7.260 | 7.270 | 6.482 | 2,601,000 |
| 2024-08-01 | 7.370 | 7.450 | 7.320 | 7.350 | 6.553 | 3,298,200 |
| 2024-07-31 | 7.200 | 7.390 | 7.180 | 7.360 | 6.562 | 4,285,711 |
| 2024-07-30 | 7.180 | 7.220 | 7.120 | 7.170 | 6.393 | 2,188,902 |
| 2024-07-29 | 7.240 | 7.260 | 7.150 | 7.230 | 6.446 | 2,445,091 |
| 2024-07-26 | 7.180 | 7.230 | 7.100 | 7.210 | 6.429 | 2,792,286 |
| 2024-07-25 | 7.000 | 7.140 | 6.940 | 7.090 | 6.322 | 2,520,193 |
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.