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
2023-05-05	40.260	40.440	39.520	39.910	37.639	1,985,596
2023-05-04	40.860	40.980	39.920	40.450	38.148	2,411,195
2023-04-28	40.800	41.610	40.610	41.150	38.808	2,819,992
2023-04-27	40.990	42.040	40.910	41.560	39.195	2,255,120
2023-04-26	41.470	41.700	40.920	41.280	38.931	2,155,977
2023-04-25	42.520	42.650	40.410	41.080	38.742	3,246,729
2023-04-24	42.970	43.260	42.150	42.460	40.044	2,542,319
2023-04-21	45.010	45.710	43.080	43.130	40.676	4,850,950
2023-04-20	45.600	45.850	44.920	45.190	42.618	2,038,131
2023-04-19	46.000	46.310	45.330	45.570	42.977	3,235,191
2023-04-18	46.800	47.280	46.020	46.050	43.429	2,639,117
2023-04-17	47.310	47.760	46.750	46.950	44.278	2,822,969
2023-04-14	47.420	47.880	46.800	47.440	44.740	3,851,652
2023-04-13	46.930	47.990	46.460	47.400	44.703	4,831,595
2023-04-12	47.320	47.650	46.680	47.110	44.429	3,989,574
2023-04-11	47.340	47.680	46.790	47.320	44.627	2,957,680
2023-04-10	48.460	48.620	47.030	47.590	44.882	5,566,533
2023-04-07	48.180	48.650	47.510	48.310	45.561	5,321,733
2023-04-06	46.940	48.270	46.680	48.200	45.457	7,773,966
2023-04-04	46.900	47.450	46.470	46.880	44.212	4,912,029
2023-04-03	45.660	47.480	45.660	47.100	44.420	6,165,335
2023-03-31	46.400	46.590	45.090	45.600	43.005	5,067,941
2023-03-30	44.490	46.570	44.200	46.390	43.750	4,518,764
2023-03-29	44.180	45.070	43.890	44.700	42.156	3,020,856
2023-03-28	46.090	46.450	44.610	44.650	42.109	3,643,538
2023-03-27	46.510	46.850	45.830	46.380	43.741	3,587,124
2023-03-24	46.130	46.610	45.800	46.410	43.769	4,016,208
2023-03-23	44.760	46.110	44.740	46.070	43.448	4,084,814
2023-03-22	44.960	45.000	44.500	44.750	42.203	2,370,800
2023-03-21	44.300	45.160	44.050	45.000	42.439	3,438,986
2023-03-20	43.510	44.050	43.140	43.730	41.241	2,646,213
2023-03-17	42.770	44.080	42.770	43.600	41.119	2,636,328
2023-03-16	43.530	43.900	42.510	42.640	40.213	2,366,475
2023-03-15	44.300	44.690	43.610	43.640	41.157	2,067,900
2023-03-14	43.990	44.170	43.420	43.810	41.317	2,002,888
2023-03-13	43.950	44.250	43.380	44.130	41.619	2,061,810
2023-03-10	44.150	44.440	43.660	43.950	41.449	1,911,492
2023-03-09	44.850	45.310	44.070	44.440	41.911	1,735,261
2023-03-08	44.000	44.680	43.890	44.530	41.996	1,998,132
2023-03-07	46.110	46.260	44.200	44.230	41.713	4,462,289
2023-03-06	46.460	46.870	45.950	46.330	43.693	2,693,800
2023-03-03	45.850	46.490	45.610	46.230	43.599	2,555,805
2023-03-02	46.000	46.870	45.740	45.830	43.222	2,998,935
2023-03-01	45.700	46.050	45.300	45.980	43.363	1,940,951
2023-02-28	45.490	45.950	45.100	45.680	43.080	2,362,854
2023-02-27	46.000	46.500	45.250	45.300	42.722	2,693,303
2023-02-24	46.300	47.100	45.980	46.290	43.656	2,434,696
2023-02-23	47.020	47.080	45.950	46.170	43.543	2,776,467
2023-02-22	46.900	47.300	46.680	46.990	44.316	1,765,771
2023-02-21	46.980	47.860	46.900	47.200	44.514	2,490,300
2023-02-20	46.450	47.140	45.810	46.960	44.288	2,453,396
2023-02-17	47.320	47.720	45.910	46.410	43.769	3,565,401
2023-02-16	48.670	48.980	46.820	47.300	44.608	4,699,876
2023-02-15	47.990	49.300	47.580	48.780	46.004	4,023,342
2023-02-14	48.100	49.030	47.500	47.820	45.099	3,722,418
2023-02-13	47.950	48.740	47.700	48.190	45.448	2,956,431
2023-02-10	48.640	49.860	47.830	47.890	45.165	4,399,970
2023-02-09	46.580	48.660	46.580	48.460	45.702	4,290,414
2023-02-08	47.870	48.200	46.580	46.720	44.061	2,346,030
2023-02-07	48.190	48.300	47.390	47.860	45.136	2,197,644

← NewerPage 15 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.