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
2023-08-01	39.100	40.910	38.970	39.910	38.107	4,939,139
2023-07-31	38.760	39.370	38.760	38.940	37.181	2,453,826
2023-07-28	38.500	38.910	38.210	38.730	36.980	1,897,020
2023-07-27	39.080	39.500	38.450	38.620	36.875	2,369,197
2023-07-26	40.490	40.490	38.890	39.000	37.238	4,821,625
2023-07-25	40.400	40.700	40.200	40.570	38.737	1,789,038
2023-07-24	40.200	40.550	39.710	39.980	38.174	1,714,635
2023-07-21	39.900	40.690	39.700	39.940	38.136	1,586,916
2023-07-20	40.860	41.190	40.010	40.070	38.260	2,099,177
2023-07-19	41.520	41.900	40.710	40.840	38.995	2,107,517
2023-07-18	41.950	42.140	41.510	41.650	39.768	2,148,325
2023-07-17	42.170	42.950	41.580	41.970	40.074	2,764,337
2023-07-14	42.410	43.430	42.160	42.490	40.570	3,006,414
2023-07-13	42.000	42.550	42.000	42.270	40.360	1,759,842
2023-07-12	42.960	43.220	41.950	42.160	40.255	2,053,532
2023-07-11	42.050	43.240	42.030	42.950	41.010	2,381,642
2023-07-10	42.760	42.930	41.950	42.250	40.341	2,510,496
2023-07-07	44.030	44.090	42.200	42.670	40.742	3,365,769
2023-07-06	44.360	44.880	43.780	43.800	41.821	3,004,600
2023-07-05	44.750	45.020	44.210	44.320	42.318	2,735,195
2023-07-04	45.020	45.280	44.440	44.850	42.824	3,379,100
2023-07-03	44.960	45.660	44.330	45.020	42.986	5,798,381
2023-06-30	43.000	45.380	42.680	44.720	42.700	9,606,720
2023-06-29	41.680	43.220	41.680	42.840	40.905	4,849,999
2023-06-28	42.900	43.200	40.640	42.050	40.150	5,901,573
2023-06-27	42.530	43.950	41.940	43.130	41.181	6,389,080
2023-06-26	46.250	46.410	42.240	42.600	40.675	10,221,850
2023-06-21	48.000	48.780	46.050	46.980	44.858	12,046,360
2023-06-20	41.150	48.600	41.120	47.460	45.316	24,720,090
2023-06-19	37.360	41.070	37.360	40.910	39.062	8,039,542
2023-06-16	37.400	37.450	37.010	37.350	35.663	1,842,388
2023-06-15	36.500	37.380	36.500	37.200	35.519	1,918,701
2023-06-14	37.180	37.180	36.460	36.530	34.880	1,560,809
2023-06-13	36.680	37.280	36.450	36.980	35.309	1,414,513
2023-06-12	36.400	36.950	35.920	36.740	35.080	1,926,800
2023-06-09	36.030	36.460	35.660	36.360	34.717	2,406,355
2023-06-08	37.020	37.200	35.900	36.190	34.555	2,936,306
2023-06-07	37.910	38.000	37.210	37.220	35.538	1,683,935
2023-06-06	39.240	39.250	37.830	37.910	36.197	2,662,660
2023-06-05	39.550	40.100	39.190	39.240	37.467	1,718,776
2023-06-02	39.640	39.860	39.000	39.700	37.906	1,635,470
2023-06-01	39.080	39.600	38.580	39.270	37.496	1,704,887
2023-05-31	39.680	39.800	38.890	39.030	37.267	3,408,500
2023-05-30	41.060	41.060	39.300	39.540	37.754	3,942,801
2023-05-29	41.350	41.580	40.760	40.900	39.052	1,277,500
2023-05-26	41.000	41.250	40.700	40.950	39.100	1,196,100
2023-05-25	40.600	41.490	40.380	40.950	39.100	1,443,433
2023-05-24	40.260	41.300	40.260	40.680	38.842	1,158,700
2023-05-23	41.020	41.240	40.670	40.680	38.842	905,448
2023-05-22	40.840	41.600	40.670	41.060	39.205	1,368,025
2023-05-19	40.920	41.260	40.510	40.830	38.985	1,185,506
2023-05-18	41.560	41.580	40.710	40.980	39.129	1,564,715
2023-05-17	40.500	41.520	40.480	41.470	39.596	2,287,056
2023-05-16	40.230	40.930	39.880	40.400	38.575	1,803,503
2023-05-15	39.470	40.980	39.140	40.700	38.384	1,773,787
2023-05-12	39.960	40.340	39.400	39.440	37.196	1,204,004
2023-05-11	39.800	40.240	39.790	39.970	37.695	1,077,350
2023-05-10	39.850	39.970	39.260	39.780	37.516	1,420,800
2023-05-09	40.350	40.480	39.800	39.860	37.592	1,585,300
2023-05-08	39.900	40.330	39.890	40.210	37.922	1,415,713

← NewerPage 14 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.