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
2024-01-25	24.170	24.980	23.910	24.850	23.727	3,194,546
2024-01-24	24.240	24.390	23.250	24.190	23.097	2,495,654
2024-01-23	23.650	24.180	23.450	24.030	22.944	2,848,902
2024-01-22	25.010	25.180	23.510	23.650	22.582	3,544,000
2024-01-19	25.500	25.820	25.100	25.110	23.976	2,241,811
2024-01-18	25.240	25.640	24.730	25.510	24.358	4,093,418
2024-01-17	26.500	26.700	25.530	25.540	24.386	2,570,617
2024-01-16	27.000	27.070	26.100	26.550	25.351	3,758,017
2024-01-15	27.050	27.230	26.670	26.970	25.752	2,108,221
2024-01-12	27.470	27.600	27.220	27.290	26.057	1,937,876
2024-01-11	27.090	27.750	27.080	27.540	26.296	3,333,034
2024-01-10	27.050	27.790	26.760	27.350	26.114	2,326,048
2024-01-09	27.030	27.810	27.030	27.330	26.095	2,747,220
2024-01-08	27.850	27.940	27.020	27.070	25.847	2,926,996
2024-01-05	28.210	28.620	27.660	27.810	26.554	3,011,072
2024-01-04	29.000	29.120	28.170	28.210	26.936	4,383,913
2024-01-03	30.280	30.280	29.050	29.120	27.804	5,490,064
2024-01-02	30.200	31.220	29.650	30.430	29.055	5,903,606
2023-12-29	30.560	30.820	29.500	30.190	28.826	6,780,527
2023-12-28	29.660	30.820	29.610	30.610	29.227	3,086,324
2023-12-27	29.440	29.880	29.240	29.780	28.435	1,199,100
2023-12-26	30.320	30.450	29.380	29.470	28.139	1,869,797
2023-12-25	30.270	31.140	30.060	30.400	29.027	1,753,325
2023-12-22	29.920	30.930	29.740	30.260	28.893	2,376,294
2023-12-21	29.040	30.000	28.880	29.910	28.559	2,299,889
2023-12-20	29.970	29.970	29.120	29.120	27.804	2,091,571
2023-12-19	29.350	29.900	29.350	29.750	28.406	1,241,000
2023-12-18	30.430	30.530	29.310	29.460	28.129	2,276,799
2023-12-15	30.750	31.150	30.390	30.520	29.141	1,125,461
2023-12-14	30.950	31.560	30.690	30.760	29.370	1,111,400
2023-12-13	31.290	31.570	30.920	30.950	29.552	1,019,370
2023-12-12	31.170	31.680	31.090	31.300	29.886	1,661,500
2023-12-11	30.500	31.230	29.970	31.170	29.762	2,018,157
2023-12-08	31.060	31.230	30.480	30.590	29.208	2,696,569
2023-12-07	31.150	31.150	30.530	30.910	29.514	1,503,000
2023-12-06	31.210	31.500	30.870	31.030	29.628	1,613,300
2023-12-05	32.030	32.130	31.040	31.060	29.657	1,994,700
2023-12-04	32.490	32.730	32.010	32.130	30.678	1,233,284
2023-12-01	32.260	32.600	32.000	32.310	30.850	1,551,403
2023-11-30	33.120	33.180	32.100	32.260	30.803	1,575,300
2023-11-29	33.180	33.660	32.900	33.120	31.624	1,643,000
2023-11-28	32.780	33.300	32.610	32.960	31.471	1,431,108
2023-11-27	32.770	33.260	32.470	32.790	31.309	1,658,300
2023-11-24	33.780	33.780	32.700	32.840	31.356	1,947,500
2023-11-23	33.410	33.880	33.240	33.790	32.263	1,371,317
2023-11-22	34.170	34.370	33.350	33.350	31.843	2,097,800
2023-11-21	35.280	35.280	33.950	34.080	32.540	2,175,407
2023-11-20	34.630	35.040	34.240	34.920	33.342	1,804,351
2023-11-17	34.860	34.860	34.330	34.600	33.037	1,769,589
2023-11-16	35.200	35.450	34.700	34.700	33.132	2,079,500
2023-11-15	35.560	35.890	34.980	35.200	33.610	2,410,818
2023-11-14	35.320	35.960	35.110	35.500	33.896	2,694,652
2023-11-13	34.390	35.470	34.390	35.300	33.705	3,386,900
2023-11-10	34.380	34.540	33.930	34.310	32.760	1,534,500
2023-11-09	34.190	34.970	34.080	34.380	32.827	3,350,175
2023-11-08	34.160	34.490	33.860	34.110	32.569	2,408,125
2023-11-07	34.690	34.690	33.810	34.160	32.617	2,288,700
2023-11-06	33.420	34.740	33.370	34.530	32.970	3,558,909
2023-11-03	31.990	33.490	31.880	33.370	31.862	3,793,234
2023-11-02	32.820	33.100	28.880	31.880	30.440	2,386,500

← NewerPage 12 of 21 · 1,212 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.