Zhuzhou Hongda Electronics Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	49.980	51.580	48.630	49.130	49.130	15,038,738
2026-07-21	46.610	50.740	42.020	50.700	50.700	20,290,432
2026-07-20	52.910	53.100	44.120	45.530	45.530	18,514,816
2026-07-17	55.380	56.680	50.700	50.800	50.800	13,781,622
2026-07-16	58.100	58.690	54.110	54.670	54.670	12,979,797
2026-07-15	62.590	63.500	58.510	58.650	58.650	11,330,128
2026-07-14	60.920	63.280	58.330	62.580	62.580	14,564,759
2026-07-13	67.620	68.000	59.480	59.900	59.900	18,766,342
2026-07-10	71.810	73.970	67.280	67.450	67.450	17,337,725
2026-07-09	68.480	70.220	65.500	70.080	70.080	13,107,388
2026-07-08	71.050	72.050	66.920	67.020	67.020	10,532,498
2026-07-07	73.600	73.660	70.330	70.660	70.660	10,352,763
2026-07-06	79.190	79.950	72.280	73.600	73.600	14,889,459
2026-07-03	81.010	82.000	76.500	77.870	77.870	15,424,274
2026-07-02	83.000	86.570	81.040	82.020	82.020	17,520,836
2026-07-01	87.000	93.190	84.800	87.400	87.400	24,737,752
2026-06-30	83.730	85.850	80.690	84.570	84.570	19,353,248
2026-06-29	90.470	92.670	82.220	84.470	84.470	24,875,006
2026-06-26	91.970	94.800	86.080	89.700	89.700	25,851,357
2026-06-25	87.110	93.360	84.900	91.300	91.300	28,020,920
2026-06-24	81.470	89.280	81.020	88.250	88.250	27,283,764
2026-06-23	84.450	84.960	80.000	81.480	81.480	20,237,512
2026-06-22	86.260	87.800	83.050	86.380	86.380	29,152,078
2026-06-18	83.000	89.200	83.000	85.410	85.410	32,266,471
2026-06-17	80.150	86.600	80.150	85.130	85.130	36,197,738
2026-06-16	79.020	86.660	78.550	80.960	80.960	47,773,871
2026-06-15	63.510	72.410	63.510	72.410	72.410	25,711,891
2026-06-12	67.180	67.990	60.100	60.340	60.340	26,018,869
2026-06-11	65.140	67.830	63.550	65.400	64.400	20,185,119
2026-06-10	67.900	70.100	64.800	65.610	64.607	22,859,350
2026-06-09	68.800	72.360	65.550	70.690	69.609	31,585,371
2026-06-08	70.490	72.350	66.900	68.090	67.049	25,996,344
2026-06-05	79.980	80.000	73.670	75.010	73.863	35,882,340
2026-06-04	67.990	79.920	67.030	79.920	78.698	26,886,510
2026-06-03	65.120	67.460	64.360	66.600	65.582	27,566,590
2026-06-02	60.200	66.300	59.080	65.230	64.233	26,598,971
2026-06-01	60.930	64.000	60.000	60.160	59.240	18,033,230
2026-05-29	64.750	67.530	61.450	62.020	61.072	22,078,490
2026-05-28	59.950	64.450	59.950	64.250	63.268	23,666,580
2026-05-27	61.850	64.660	60.010	60.200	59.280	18,208,199
2026-05-26	63.270	64.420	60.330	61.370	60.432	18,240,430
2026-05-25	68.030	69.610	64.100	64.420	63.435	27,814,650
2026-05-22	57.200	63.490	57.200	63.230	62.263	24,611,170
2026-05-21	58.900	60.920	56.750	56.900	56.030	16,883,070
2026-05-20	59.710	61.130	58.000	58.530	57.635	14,792,420
2026-05-19	56.030	61.970	55.590	60.530	59.605	19,422,750
2026-05-18	55.010	58.180	54.080	56.650	55.784	13,602,350
2026-05-15	59.160	59.500	54.560	55.030	54.189	18,674,051
2026-05-14	58.200	60.800	57.200	58.810	57.911	19,342,740
2026-05-13	55.000	58.750	54.560	58.080	57.192	17,506,570
2026-05-12	55.400	56.500	54.100	55.460	54.612	14,843,340
2026-05-11	52.380	59.500	52.380	55.210	54.366	26,872,930
2026-05-08	51.000	51.890	50.350	51.550	50.762	9,555,854
2026-05-07	50.450	51.780	49.910	51.710	50.919	10,828,490
2026-05-06	49.830	51.250	49.830	50.300	49.531	12,710,880
2026-04-30	48.980	50.500	48.780	49.160	48.408	9,192,057
2026-04-29	49.450	49.670	47.920	49.240	48.487	9,142,881
2026-04-28	48.360	50.130	47.520	49.410	48.655	10,887,260
2026-04-27	48.200	49.280	48.110	48.360	47.621	8,514,755
2026-04-24	48.300	49.610	47.970	48.510	47.768	12,004,460

← NewerPage 2 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	1.0000 CNY
2025-06-13	0.6000 CNY
2024-05-28	0.3000 CNY
2023-05-16	0.5000 CNY
2022-05-26	0.6000 CNY
2021-05-06	0.1600 CNY
2020-04-17	0.3000 CNY
2019-06-12	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.