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
2023-11-01	32.650	33.100	32.500	32.820	31.337	2,099,800
2023-10-31	32.980	33.390	32.380	32.720	31.242	2,624,400
2023-10-30	32.500	33.100	32.160	32.900	31.414	3,266,300
2023-10-27	31.510	32.500	31.510	32.310	30.850	2,597,159
2023-10-26	31.500	31.970	30.640	31.850	30.411	3,329,353
2023-10-25	32.420	32.850	31.370	31.520	30.096	3,676,997
2023-10-24	32.790	33.440	32.380	32.620	31.146	2,400,100
2023-10-23	33.400	33.650	32.560	32.770	31.290	1,419,710
2023-10-20	34.100	34.200	33.400	33.400	31.891	1,634,300
2023-10-19	34.200	35.100	34.070	34.100	32.559	1,611,600
2023-10-18	35.040	35.050	34.300	34.300	32.750	1,252,822
2023-10-17	34.650	34.990	34.260	34.950	33.371	1,454,398
2023-10-16	35.700	35.800	34.400	34.550	32.989	2,497,112
2023-10-13	35.680	35.800	35.320	35.720	34.106	1,409,520
2023-10-12	36.070	36.070	35.400	35.880	34.259	1,763,102
2023-10-11	36.190	36.470	35.340	35.490	33.887	2,899,777
2023-10-10	35.970	36.350	35.760	36.190	34.555	1,579,400
2023-10-09	36.080	36.190	35.540	35.830	34.211	1,445,100
2023-09-28	35.680	36.380	35.500	36.180	34.545	2,437,282
2023-09-27	35.200	35.750	34.900	35.420	33.820	1,442,623
2023-09-26	35.740	35.820	34.960	35.060	33.476	1,705,500
2023-09-25	36.500	36.500	35.440	35.880	34.259	2,245,000
2023-09-22	35.370	36.550	35.100	36.510	34.861	2,643,200
2023-09-21	35.220	35.800	35.100	35.430	33.829	1,466,500
2023-09-20	35.530	35.980	35.310	35.340	33.743	1,104,000
2023-09-19	36.390	36.390	35.400	35.740	34.125	1,734,400
2023-09-18	36.550	36.850	35.970	36.320	34.679	1,904,399
2023-09-15	37.000	37.300	36.260	36.660	35.004	1,941,422
2023-09-14	37.060	37.600	36.630	36.780	35.118	2,444,700
2023-09-13	37.740	37.900	36.880	37.340	35.653	2,715,100
2023-09-12	38.500	38.600	37.880	37.920	36.207	2,927,644
2023-09-11	39.490	39.690	37.970	38.490	36.751	4,792,854
2023-09-08	38.360	40.470	38.280	39.420	37.639	5,900,151
2023-09-07	39.000	39.880	38.270	38.690	36.942	5,950,204
2023-09-06	37.230	39.980	36.580	39.330	37.553	8,768,965
2023-09-05	36.070	38.800	35.820	37.750	36.045	8,217,709
2023-09-04	35.350	36.240	35.010	36.170	34.536	3,091,559
2023-09-01	35.330	35.370	34.860	35.310	33.715	1,961,988
2023-08-31	35.350	35.500	34.800	35.040	33.457	2,550,103
2023-08-30	35.280	36.280	35.130	35.500	33.896	3,118,424
2023-08-29	34.090	35.590	34.000	35.070	33.486	3,796,900
2023-08-28	36.500	37.300	34.010	34.100	32.559	4,896,558
2023-08-25	36.310	36.760	34.600	34.800	33.228	4,078,999
2023-08-24	36.770	37.150	36.120	36.560	34.908	1,377,400
2023-08-23	37.200	37.220	36.340	36.340	34.698	1,492,443
2023-08-22	36.670	37.450	36.030	37.260	35.577	2,708,000
2023-08-21	37.800	38.570	36.660	36.660	35.004	3,005,800
2023-08-18	38.570	39.280	38.190	38.190	36.465	1,984,100
2023-08-17	37.430	39.700	36.910	38.900	37.143	3,941,545
2023-08-16	38.080	38.700	37.000	37.440	35.749	1,643,100
2023-08-15	38.400	38.530	37.590	38.160	36.436	1,235,196
2023-08-14	38.480	38.560	37.880	38.400	36.665	1,547,820
2023-08-11	39.200	39.610	38.610	38.640	36.894	1,289,072
2023-08-10	39.490	39.640	38.950	39.120	37.353	1,402,744
2023-08-09	39.820	39.970	39.260	39.570	37.782	1,328,198
2023-08-08	39.900	40.100	39.660	39.900	38.097	1,394,000
2023-08-07	39.900	40.190	39.620	40.090	38.279	1,663,694
2023-08-04	39.290	40.070	39.250	39.840	38.040	1,830,794
2023-08-03	39.580	39.750	38.910	39.240	37.467	1,826,249
2023-08-02	39.690	40.330	39.440	39.590	37.801	2,629,970

← NewerPage 13 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.