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
2026-10-21	41.900	42.780	41.660	41.880	41.880	5,073,943
2026-10-20	40.950	42.470	40.320	41.850	41.850	5,741,240
2026-10-19	40.670	41.330	39.500	40.840	40.840	5,903,103
2026-10-16	41.800	42.280	40.610	41.080	41.080	6,754,115
2026-10-15	41.370	41.610	40.440	40.770	40.770	7,258,032
2026-10-14	42.870	43.960	42.380	42.690	42.690	6,231,199
2026-10-13	42.200	43.920	41.060	43.350	43.350	9,026,304
2026-10-12	44.870	45.190	43.640	43.650	43.650	5,831,329
2026-10-09	47.810	47.970	43.400	45.440	45.440	11,463,548
2026-10-08	50.880	52.480	47.800	48.380	48.380	8,896,180
2026-09-30	53.780	53.780	50.600	50.680	50.680	7,578,983
2026-09-29	51.790	54.000	51.780	53.030	53.030	8,729,649
2026-09-28	57.850	58.000	51.950	52.390	52.390	11,551,539
2026-09-24	59.470	60.100	58.300	58.430	58.430	8,530,249
2026-09-23	58.720	59.820	57.800	59.480	59.480	9,761,098
2026-09-22	60.810	61.490	58.190	58.720	58.720	16,982,641
2026-09-21	61.100	61.830	59.880	60.530	60.530	18,621,484
2026-09-18	57.690	58.990	56.330	58.470	58.470	16,140,808
2026-09-17	58.680	59.160	56.530	57.090	57.090	15,318,461
2026-09-16	55.930	59.180	55.000	58.650	58.650	18,684,184
2026-09-15	54.840	57.170	54.510	55.790	55.790	15,979,700
2026-09-14	51.700	57.160	51.060	54.830	54.830	17,538,301
2026-09-11	51.000	53.320	49.900	52.690	52.690	12,641,399
2026-09-10	52.110	53.230	51.220	51.780	51.780	8,966,441
2026-09-09	50.560	53.580	50.560	53.110	53.110	15,917,802
2026-09-08	50.110	51.440	49.420	50.340	50.340	6,992,262
2026-09-07	49.000	50.960	48.900	50.380	50.380	8,923,403
2026-09-04	51.910	52.800	48.300	48.800	48.800	12,858,117
2026-09-03	53.600	53.910	51.080	51.590	51.590	9,148,308
2026-09-02	53.510	53.760	52.070	52.490	52.490	8,575,705
2026-09-01	54.650	55.640	52.500	54.050	54.050	14,009,241
2026-08-31	51.740	55.500	50.800	54.880	54.880	11,559,276
2026-08-28	53.850	55.850	52.500	52.740	52.740	13,333,420
2026-08-27	51.210	54.950	50.940	54.950	54.950	11,565,704
2026-08-26	51.500	52.500	50.390	51.000	51.000	6,583,700
2026-08-25	51.260	52.280	49.050	51.480	51.480	8,940,197
2026-08-24	55.020	56.800	50.690	52.300	52.300	12,202,435
2026-08-21	51.510	53.150	50.820	52.840	52.840	7,835,018
2026-08-20	52.510	53.120	51.370	51.900	51.900	8,309,651
2026-08-19	54.280	54.780	51.610	51.920	51.920	12,781,242
2026-08-18	57.380	57.700	55.410	56.330	56.330	13,231,751
2026-08-17	55.370	57.500	55.120	57.500	57.500	14,137,115
2026-08-14	54.590	55.860	53.910	55.800	55.800	12,447,452
2026-08-13	55.480	56.800	54.000	54.040	54.040	15,493,731
2026-08-12	54.980	55.090	53.520	54.680	54.680	13,751,317
2026-08-11	53.590	58.350	53.230	55.090	55.090	22,589,219
2026-08-10	55.050	55.490	52.760	54.440	54.440	15,567,144
2026-08-07	53.950	55.080	52.300	54.450	54.450	20,937,885
2026-08-06	51.820	54.300	51.160	53.800	53.800	15,837,542
2026-08-05	48.960	53.490	48.500	52.800	52.800	18,270,072
2026-08-04	47.170	50.050	46.360	49.540	49.540	14,200,385
2026-08-03	46.860	47.900	46.010	47.080	47.080	12,424,256
2026-07-31	50.950	51.860	47.540	47.550	47.550	20,613,545
2026-07-30	48.960	50.950	46.320	47.420	47.420	16,473,410
2026-07-29	47.950	49.390	46.900	48.900	48.900	14,253,323
2026-07-28	49.820	50.370	47.480	47.800	47.800	10,665,120
2026-07-27	48.810	50.900	47.950	50.900	50.900	11,206,639
2026-07-24	48.960	50.160	47.910	48.460	48.460	10,225,168
2026-07-23	49.390	52.120	49.280	49.900	49.900	15,724,141
2026-07-22	49.980	51.580	48.630	49.130	49.130	15,038,738

Page 1 of 1 · 60 trading days

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.