Zhuzhou Hongda Electronics Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 22.160 | 22.940 | 22.110 | 22.510 | 21.771 | 5,235,700 |
| 2024-07-26 | 21.250 | 22.340 | 21.210 | 22.110 | 21.384 | 4,582,677 |
| 2024-07-25 | 20.840 | 21.470 | 20.740 | 21.200 | 20.504 | 2,254,675 |
| 2024-07-24 | 21.310 | 21.710 | 21.030 | 21.100 | 20.407 | 3,744,300 |
| 2024-07-23 | 22.220 | 22.290 | 21.290 | 21.310 | 20.610 | 3,630,001 |
| 2024-07-22 | 22.160 | 22.590 | 22.070 | 22.260 | 21.529 | 3,450,177 |
| 2024-07-19 | 21.780 | 22.560 | 21.760 | 22.190 | 21.461 | 4,460,901 |
| 2024-07-18 | 21.600 | 22.060 | 21.170 | 21.970 | 21.248 | 4,240,500 |
| 2024-07-17 | 22.300 | 22.770 | 21.760 | 21.760 | 21.045 | 4,677,600 |
| 2024-07-16 | 21.790 | 22.460 | 21.630 | 22.350 | 21.616 | 4,865,800 |
| 2024-07-15 | 21.800 | 22.060 | 21.550 | 21.690 | 20.978 | 2,813,672 |
| 2024-07-12 | 21.740 | 22.050 | 21.510 | 21.830 | 21.113 | 3,556,100 |
| 2024-07-11 | 21.820 | 22.180 | 21.410 | 21.880 | 21.161 | 4,924,301 |
| 2024-07-10 | 21.110 | 21.700 | 21.020 | 21.300 | 20.600 | 4,819,133 |
| 2024-07-09 | 20.180 | 21.280 | 20.130 | 21.170 | 20.475 | 5,774,334 |
| 2024-07-08 | 20.880 | 20.880 | 20.130 | 20.220 | 19.556 | 3,848,798 |
| 2024-07-05 | 20.880 | 21.110 | 20.440 | 20.860 | 20.175 | 3,391,100 |
| 2024-07-04 | 21.630 | 21.910 | 20.770 | 20.960 | 20.272 | 4,789,003 |
| 2024-07-03 | 22.100 | 22.200 | 21.460 | 21.740 | 21.026 | 4,694,400 |
| 2024-07-02 | 22.930 | 22.930 | 22.150 | 22.220 | 21.490 | 4,844,600 |
| 2024-07-01 | 23.050 | 23.050 | 22.240 | 22.670 | 21.925 | 5,384,234 |
| 2024-06-28 | 21.700 | 23.580 | 21.650 | 22.800 | 22.051 | 10,947,800 |
| 2024-06-27 | 22.180 | 22.380 | 21.530 | 21.590 | 20.881 | 4,710,615 |
| 2024-06-26 | 21.520 | 22.450 | 21.280 | 22.370 | 21.635 | 5,684,748 |
| 2024-06-25 | 22.040 | 22.300 | 21.200 | 21.510 | 20.803 | 6,184,400 |
| 2024-06-24 | 23.150 | 23.450 | 22.160 | 22.190 | 21.461 | 6,500,246 |
| 2024-06-21 | 23.740 | 24.000 | 23.030 | 23.480 | 22.709 | 6,737,404 |
| 2024-06-20 | 24.550 | 24.860 | 23.720 | 23.750 | 22.970 | 7,837,388 |
| 2024-06-19 | 25.120 | 25.170 | 24.450 | 24.720 | 23.908 | 7,901,130 |
| 2024-06-18 | 25.580 | 25.730 | 25.030 | 25.180 | 24.353 | 9,543,099 |
| 2024-06-17 | 25.270 | 25.750 | 25.180 | 25.740 | 24.895 | 9,391,139 |
| 2024-06-14 | 25.560 | 25.760 | 24.810 | 25.550 | 24.711 | 12,874,960 |
| 2024-06-13 | 25.880 | 26.760 | 25.540 | 25.800 | 24.953 | 14,473,400 |
| 2024-06-12 | 25.270 | 26.260 | 25.260 | 26.220 | 25.359 | 16,311,080 |
| 2024-06-11 | 24.040 | 25.790 | 23.560 | 25.700 | 24.856 | 14,320,420 |
| 2024-06-07 | 24.300 | 24.950 | 23.510 | 24.040 | 23.250 | 10,180,890 |
| 2024-06-06 | 24.950 | 25.710 | 24.060 | 24.260 | 23.463 | 12,430,330 |
| 2024-06-05 | 23.220 | 26.500 | 23.200 | 25.250 | 24.421 | 14,935,960 |
| 2024-06-04 | 23.730 | 23.730 | 22.800 | 23.490 | 22.718 | 4,562,000 |
| 2024-06-03 | 24.400 | 24.580 | 23.420 | 23.710 | 22.931 | 4,940,000 |
| 2024-05-31 | 23.760 | 24.810 | 23.760 | 24.460 | 23.657 | 6,071,200 |
| 2024-05-30 | 22.900 | 23.940 | 22.660 | 23.780 | 22.999 | 4,966,600 |
| 2024-05-29 | 23.280 | 23.700 | 22.910 | 23.020 | 22.264 | 2,563,570 |
| 2024-05-28 | 23.300 | 23.950 | 22.930 | 23.270 | 22.506 | 4,568,200 |
| 2024-05-27 | 23.010 | 23.560 | 22.380 | 23.530 | 22.467 | 4,738,516 |
| 2024-05-24 | 23.520 | 23.790 | 23.100 | 23.130 | 22.085 | 3,400,000 |
| 2024-05-23 | 24.210 | 24.370 | 23.730 | 23.760 | 22.687 | 3,996,850 |
| 2024-05-22 | 23.920 | 24.360 | 23.810 | 24.210 | 23.116 | 2,965,850 |
| 2024-05-21 | 24.470 | 24.630 | 23.920 | 24.050 | 22.963 | 3,956,828 |
| 2024-05-20 | 24.080 | 24.850 | 23.910 | 24.720 | 23.603 | 5,567,127 |
| 2024-05-17 | 23.410 | 24.060 | 23.320 | 24.020 | 22.935 | 4,402,995 |
| 2024-05-16 | 23.340 | 23.850 | 23.340 | 23.450 | 22.391 | 3,344,633 |
| 2024-05-15 | 23.960 | 24.150 | 23.380 | 23.410 | 22.352 | 4,069,819 |
| 2024-05-14 | 23.970 | 24.360 | 23.740 | 24.040 | 22.954 | 4,340,700 |
| 2024-05-13 | 24.670 | 24.710 | 24.000 | 24.130 | 23.040 | 5,185,755 |
| 2024-05-10 | 25.300 | 25.790 | 24.800 | 24.960 | 23.832 | 9,218,034 |
| 2024-05-09 | 23.400 | 26.000 | 23.310 | 25.410 | 24.262 | 13,017,720 |
| 2024-05-08 | 24.020 | 24.020 | 23.320 | 23.420 | 22.362 | 5,541,160 |
| 2024-05-07 | 23.270 | 24.230 | 22.980 | 24.080 | 22.992 | 9,035,525 |
| 2024-05-06 | 22.770 | 23.390 | 22.770 | 23.140 | 22.095 | 5,727,375 |
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.