Zhongyeda Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.950 | 8.250 | 7.800 | 8.250 | 8.250 | 10,292,680 |
| 2026-10-22 | 8.150 | 8.210 | 8.080 | 8.080 | 8.080 | 7,903,082 |
| 2026-10-21 | 8.230 | 8.320 | 8.090 | 8.150 | 8.150 | 8,944,574 |
| 2026-10-20 | 8.220 | 8.300 | 8.130 | 8.230 | 8.230 | 7,450,522 |
| 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 |
Page 1 of 1 · 17 trading days
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.