Zhuzhou Hongda Electronics Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 23.120 | 23.270 | 22.300 | 22.540 | 21.522 | 5,684,850 |
| 2024-04-29 | 22.400 | 23.460 | 22.300 | 23.290 | 22.238 | 6,166,246 |
| 2024-04-26 | 22.170 | 23.080 | 22.170 | 22.740 | 21.713 | 4,976,055 |
| 2024-04-25 | 22.820 | 22.990 | 22.430 | 22.470 | 21.455 | 4,681,735 |
| 2024-04-24 | 22.500 | 23.160 | 22.170 | 23.000 | 21.961 | 5,074,550 |
| 2024-04-23 | 22.520 | 22.830 | 22.180 | 22.500 | 21.484 | 5,769,021 |
| 2024-04-22 | 21.730 | 22.970 | 21.200 | 22.710 | 21.684 | 7,961,040 |
| 2024-04-19 | 21.680 | 21.890 | 21.460 | 21.730 | 20.748 | 2,938,054 |
| 2024-04-18 | 22.080 | 22.250 | 21.490 | 21.830 | 20.844 | 3,722,458 |
| 2024-04-17 | 20.850 | 21.950 | 20.850 | 21.920 | 20.930 | 3,889,988 |
| 2024-04-16 | 21.400 | 21.800 | 20.580 | 20.630 | 19.698 | 4,139,469 |
| 2024-04-15 | 21.830 | 22.270 | 21.140 | 21.480 | 20.510 | 3,787,087 |
| 2024-04-12 | 21.960 | 22.380 | 21.760 | 21.770 | 20.786 | 2,222,200 |
| 2024-04-11 | 22.110 | 22.500 | 21.910 | 22.050 | 21.054 | 2,281,150 |
| 2024-04-10 | 22.790 | 22.790 | 21.850 | 22.180 | 21.178 | 2,776,146 |
| 2024-04-09 | 22.250 | 22.880 | 22.180 | 22.860 | 21.827 | 2,369,615 |
| 2024-04-08 | 23.160 | 23.250 | 22.160 | 22.220 | 21.216 | 3,296,570 |
| 2024-04-03 | 23.780 | 23.800 | 23.170 | 23.270 | 22.219 | 2,670,200 |
| 2024-04-02 | 23.920 | 24.040 | 23.460 | 23.750 | 22.677 | 2,634,315 |
| 2024-04-01 | 23.790 | 24.100 | 23.620 | 24.020 | 22.935 | 2,935,589 |
| 2024-03-29 | 23.450 | 23.700 | 23.040 | 23.670 | 22.601 | 2,436,700 |
| 2024-03-28 | 22.410 | 23.780 | 22.390 | 23.450 | 22.391 | 4,020,942 |
| 2024-03-27 | 23.560 | 23.560 | 22.410 | 22.460 | 21.445 | 3,210,554 |
| 2024-03-26 | 23.950 | 24.700 | 23.250 | 23.580 | 22.515 | 3,326,004 |
| 2024-03-25 | 24.920 | 24.930 | 23.880 | 23.900 | 22.820 | 3,724,080 |
| 2024-03-22 | 25.610 | 25.750 | 24.960 | 25.050 | 23.918 | 3,410,625 |
| 2024-03-21 | 26.090 | 26.150 | 25.300 | 25.600 | 24.443 | 4,248,502 |
| 2024-03-20 | 25.880 | 26.150 | 25.600 | 26.000 | 24.825 | 3,438,264 |
| 2024-03-19 | 26.180 | 26.290 | 25.880 | 25.980 | 24.806 | 4,285,081 |
| 2024-03-18 | 25.590 | 26.340 | 25.570 | 26.310 | 25.121 | 5,391,912 |
| 2024-03-15 | 25.150 | 25.390 | 24.620 | 25.360 | 24.214 | 3,345,613 |
| 2024-03-14 | 25.730 | 25.730 | 24.750 | 25.150 | 24.014 | 4,392,414 |
| 2024-03-13 | 25.960 | 26.100 | 25.600 | 25.820 | 24.654 | 3,642,697 |
| 2024-03-12 | 25.400 | 26.090 | 25.200 | 25.840 | 24.673 | 4,856,448 |
| 2024-03-11 | 24.840 | 25.340 | 24.500 | 25.340 | 24.195 | 3,526,685 |
| 2024-03-08 | 24.430 | 24.930 | 24.240 | 24.830 | 23.708 | 3,107,000 |
| 2024-03-07 | 25.160 | 25.250 | 24.250 | 24.280 | 23.183 | 3,440,889 |
| 2024-03-06 | 24.880 | 25.410 | 24.390 | 25.060 | 23.928 | 3,845,388 |
| 2024-03-05 | 24.820 | 25.590 | 24.720 | 25.020 | 23.890 | 4,120,690 |
| 2024-03-04 | 25.600 | 25.700 | 24.700 | 25.150 | 24.014 | 4,440,700 |
| 2024-03-01 | 25.590 | 25.770 | 25.060 | 25.580 | 24.424 | 5,060,300 |
| 2024-02-29 | 23.510 | 25.110 | 23.460 | 25.040 | 23.909 | 5,071,800 |
| 2024-02-28 | 25.500 | 25.960 | 23.860 | 23.880 | 22.801 | 7,212,476 |
| 2024-02-27 | 24.080 | 25.370 | 23.880 | 25.370 | 24.224 | 5,282,082 |
| 2024-02-26 | 23.870 | 24.600 | 23.630 | 24.190 | 23.097 | 4,997,400 |
| 2024-02-23 | 23.670 | 23.930 | 23.210 | 23.830 | 22.753 | 5,030,882 |
| 2024-02-22 | 23.070 | 23.810 | 23.000 | 23.610 | 22.543 | 3,528,531 |
| 2024-02-21 | 22.630 | 23.700 | 22.160 | 23.070 | 22.028 | 4,256,740 |
| 2024-02-20 | 22.660 | 22.830 | 22.010 | 22.690 | 21.665 | 4,162,584 |
| 2024-02-19 | 22.770 | 23.860 | 22.420 | 22.870 | 21.837 | 7,377,648 |
| 2024-02-08 | 21.800 | 22.950 | 21.780 | 22.360 | 21.350 | 6,586,344 |
| 2024-02-07 | 20.220 | 22.150 | 20.060 | 21.650 | 20.672 | 7,698,356 |
| 2024-02-06 | 18.420 | 20.370 | 18.100 | 20.220 | 19.307 | 6,576,515 |
| 2024-02-05 | 19.900 | 20.000 | 17.750 | 18.560 | 17.722 | 6,350,700 |
| 2024-02-02 | 21.400 | 21.660 | 19.510 | 20.220 | 19.307 | 4,547,688 |
| 2024-02-01 | 21.500 | 21.920 | 20.880 | 21.460 | 20.491 | 3,554,350 |
| 2024-01-31 | 22.780 | 22.850 | 21.400 | 21.520 | 20.548 | 3,140,612 |
| 2024-01-30 | 23.260 | 23.620 | 22.790 | 22.790 | 21.760 | 2,144,361 |
| 2024-01-29 | 24.500 | 24.630 | 23.400 | 23.400 | 22.343 | 2,237,077 |
| 2024-01-26 | 24.850 | 24.950 | 24.280 | 24.350 | 23.250 | 2,116,654 |
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.