Zhongyeda Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.350 | 8.370 | 8.120 | 8.310 | 8.310 | 9,624,905 |
| 2026-10-16 | 8.240 | 8.470 | 8.210 | 8.360 | 8.360 | 14,622,098 |
| 2026-10-15 | 8.320 | 8.390 | 8.160 | 8.160 | 8.160 | 15,516,778 |
| 2026-10-14 | 8.770 | 8.840 | 8.470 | 8.550 | 8.550 | 20,980,793 |
| 2026-10-13 | 9.120 | 9.200 | 8.760 | 8.850 | 8.850 | 38,859,980 |
| 2026-10-12 | 8.380 | 9.210 | 8.330 | 9.210 | 9.210 | 27,838,664 |
| 2026-10-09 | 8.270 | 8.380 | 8.110 | 8.370 | 8.370 | 6,510,000 |
| 2026-10-08 | 8.270 | 8.390 | 8.250 | 8.350 | 8.350 | 5,432,280 |
| 2026-09-30 | 8.230 | 8.290 | 8.170 | 8.250 | 8.250 | 4,289,323 |
| 2026-09-29 | 8.140 | 8.260 | 8.090 | 8.250 | 8.250 | 4,088,032 |
| 2026-09-28 | 8.130 | 8.210 | 8.050 | 8.140 | 8.140 | 3,029,406 |
| 2026-09-24 | 8.210 | 8.240 | 8.140 | 8.160 | 8.160 | 2,798,980 |
| 2026-09-23 | 8.190 | 8.250 | 8.140 | 8.180 | 8.180 | 2,820,243 |
| 2026-09-22 | 8.170 | 8.280 | 8.160 | 8.200 | 8.200 | 3,476,700 |
| 2026-09-21 | 8.100 | 8.230 | 8.090 | 8.210 | 8.210 | 3,969,200 |
| 2026-09-18 | 8.140 | 8.230 | 8.110 | 8.110 | 8.110 | 5,321,663 |
| 2026-09-17 | 8.100 | 8.120 | 7.980 | 8.090 | 8.090 | 3,198,263 |
| 2026-09-16 | 8.000 | 8.130 | 7.950 | 8.110 | 8.110 | 3,847,001 |
| 2026-09-15 | 8.170 | 8.170 | 7.990 | 8.010 | 8.010 | 4,093,800 |
| 2026-09-14 | 8.090 | 8.180 | 8.030 | 8.130 | 8.130 | 3,481,000 |
| 2026-09-11 | 8.040 | 8.210 | 7.980 | 8.100 | 8.100 | 6,513,400 |
| 2026-09-10 | 8.250 | 8.250 | 8.080 | 8.090 | 8.090 | 2,689,500 |
| 2026-09-09 | 8.220 | 8.260 | 8.140 | 8.220 | 8.220 | 4,447,300 |
| 2026-09-08 | 8.330 | 8.400 | 8.300 | 8.380 | 8.180 | 4,645,402 |
| 2026-09-07 | 8.320 | 8.380 | 8.260 | 8.340 | 8.141 | 3,318,002 |
| 2026-09-04 | 8.400 | 8.470 | 8.270 | 8.310 | 8.112 | 5,636,722 |
| 2026-09-03 | 8.440 | 8.550 | 8.400 | 8.400 | 8.200 | 4,805,451 |
| 2026-09-02 | 8.510 | 8.540 | 8.350 | 8.440 | 8.239 | 6,312,950 |
| 2026-09-01 | 8.250 | 8.460 | 8.170 | 8.420 | 8.219 | 8,938,400 |
| 2026-08-31 | 8.300 | 8.300 | 8.180 | 8.230 | 8.034 | 6,331,478 |
| 2026-08-28 | 8.230 | 8.280 | 8.150 | 8.260 | 8.063 | 6,208,004 |
| 2026-08-27 | 8.180 | 8.320 | 8.120 | 8.230 | 8.034 | 10,256,100 |
| 2026-08-26 | 7.910 | 8.060 | 7.890 | 8.050 | 7.858 | 4,993,199 |
| 2026-08-25 | 7.720 | 7.940 | 7.680 | 7.910 | 7.721 | 4,540,299 |
| 2026-08-24 | 7.800 | 7.870 | 7.670 | 7.720 | 7.536 | 3,578,813 |
| 2026-08-21 | 7.800 | 7.810 | 7.710 | 7.800 | 7.614 | 3,556,656 |
| 2026-08-20 | 7.790 | 7.880 | 7.750 | 7.810 | 7.624 | 3,982,900 |
| 2026-08-19 | 7.910 | 7.910 | 7.700 | 7.710 | 7.526 | 4,694,670 |
| 2026-08-18 | 8.020 | 8.060 | 7.850 | 7.920 | 7.731 | 4,772,800 |
| 2026-08-17 | 7.950 | 8.030 | 7.880 | 8.020 | 7.829 | 4,518,600 |
| 2026-08-14 | 7.990 | 8.050 | 7.900 | 7.970 | 7.780 | 3,801,801 |
| 2026-08-13 | 8.070 | 8.110 | 8.000 | 8.010 | 7.819 | 4,671,900 |
| 2026-08-12 | 7.960 | 8.090 | 7.930 | 8.060 | 7.868 | 5,758,501 |
| 2026-08-11 | 8.030 | 8.030 | 7.900 | 7.960 | 7.770 | 4,134,200 |
| 2026-08-10 | 7.930 | 8.060 | 7.860 | 8.030 | 7.838 | 6,027,172 |
| 2026-08-07 | 7.910 | 7.970 | 7.790 | 7.910 | 7.721 | 4,536,799 |
| 2026-08-06 | 8.030 | 8.040 | 7.860 | 7.960 | 7.770 | 4,508,900 |
| 2026-08-05 | 8.020 | 8.090 | 7.960 | 8.020 | 7.829 | 5,431,400 |
| 2026-08-04 | 8.080 | 8.130 | 8.000 | 8.040 | 7.848 | 6,167,800 |
| 2026-08-03 | 7.950 | 8.080 | 7.920 | 8.080 | 7.887 | 7,540,830 |
| 2026-07-31 | 7.940 | 7.950 | 7.840 | 7.920 | 7.731 | 4,800,583 |
| 2026-07-30 | 7.890 | 7.950 | 7.770 | 7.850 | 7.663 | 4,871,442 |
| 2026-07-29 | 7.820 | 7.960 | 7.790 | 7.900 | 7.712 | 5,183,107 |
| 2026-07-28 | 7.710 | 7.830 | 7.710 | 7.810 | 7.624 | 4,019,700 |
| 2026-07-27 | 7.530 | 7.780 | 7.500 | 7.760 | 7.575 | 4,802,790 |
| 2026-07-24 | 7.720 | 7.740 | 7.530 | 7.540 | 7.360 | 4,609,670 |
| 2026-07-23 | 7.480 | 7.760 | 7.460 | 7.740 | 7.555 | 6,371,280 |
| 2026-07-22 | 7.620 | 7.820 | 7.400 | 7.450 | 7.272 | 7,186,496 |
| 2026-07-21 | 7.600 | 7.730 | 7.460 | 7.660 | 7.477 | 5,671,757 |
| 2026-07-20 | 7.780 | 7.900 | 7.510 | 7.600 | 7.419 | 5,852,499 |
Page 1 of 5 · 242 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.