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
2023-02-06	47.470	48.630	47.420	48.080	45.344	3,016,315
2023-02-03	47.410	48.180	47.100	47.850	45.127	2,617,743
2023-02-02	48.540	48.780	47.330	47.340	44.646	3,519,129
2023-02-01	47.680	48.380	47.460	48.290	45.542	2,706,739
2023-01-31	47.410	48.190	47.330	47.700	44.985	2,148,102
2023-01-30	47.900	48.620	47.500	47.750	45.033	4,418,582
2023-01-20	47.290	47.580	46.710	47.150	44.467	3,397,492
2023-01-19	46.000	47.500	45.670	47.290	44.599	4,139,833
2023-01-18	47.180	47.400	46.220	46.320	43.684	3,756,544
2023-01-17	42.910	47.610	42.900	46.710	44.052	9,506,593
2023-01-16	41.990	43.200	41.960	43.060	40.610	2,558,116
2023-01-13	42.250	42.560	41.720	42.080	39.685	1,930,743
2023-01-12	42.750	43.260	41.960	42.250	39.846	2,417,054
2023-01-11	43.000	43.410	42.250	42.360	39.949	2,017,127
2023-01-10	43.270	43.500	42.800	43.040	40.591	1,676,036
2023-01-09	43.990	44.300	43.100	43.250	40.789	2,672,088
2023-01-06	43.770	44.360	43.430	43.930	41.430	2,438,182
2023-01-05	43.990	44.700	43.580	43.860	41.364	2,795,576
2023-01-04	44.400	44.800	43.800	43.980	41.477	2,278,880
2023-01-03	43.810	44.770	43.530	44.410	41.883	4,304,917
2022-12-30	42.060	45.360	42.060	44.140	41.628	7,062,529
2022-12-29	40.720	42.840	40.660	42.370	39.959	4,419,039
2022-12-28	40.500	41.320	40.280	41.020	38.686	3,132,998
2022-12-27	40.960	40.960	39.910	40.650	38.337	3,555,047
2022-12-26	40.170	41.090	40.170	40.940	38.610	2,738,496
2022-12-23	40.800	41.500	40.200	40.400	38.101	1,656,346
2022-12-22	41.960	41.970	41.000	41.070	38.733	1,427,175
2022-12-21	41.950	41.960	41.010	41.440	39.082	1,911,312
2022-12-20	42.380	42.950	41.880	41.920	39.534	1,998,605
2022-12-19	43.390	43.550	42.410	42.580	40.157	2,371,896
2022-12-16	43.740	43.890	43.070	43.390	40.921	2,692,191
2022-12-15	43.720	44.970	43.200	44.160	41.647	2,476,400
2022-12-14	44.700	45.300	43.500	43.770	41.279	2,902,294
2022-12-13	46.130	46.130	44.080	44.200	41.685	3,397,677
2022-12-12	45.000	46.210	44.510	45.800	43.194	4,617,461
2022-12-09	43.500	45.570	43.210	45.060	42.496	7,097,708
2022-12-08	44.390	44.460	43.400	43.520	41.043	3,611,864
2022-12-07	44.460	45.100	44.030	44.500	41.968	2,347,573
2022-12-06	44.460	45.470	44.000	44.610	42.071	4,270,631
2022-12-05	45.680	45.680	44.590	44.590	42.052	3,742,727
2022-12-02	44.320	45.770	44.170	45.370	42.788	2,667,222
2022-12-01	44.630	45.680	44.520	44.670	42.128	2,940,845
2022-11-30	44.460	44.700	44.100	44.480	41.949	2,183,623
2022-11-29	43.800	44.580	43.560	44.460	41.930	2,360,934
2022-11-28	43.080	44.100	42.890	43.810	41.317	1,682,349
2022-11-25	45.000	45.330	43.680	43.900	41.402	3,251,953
2022-11-24	46.200	46.750	45.000	45.060	42.496	3,544,092
2022-11-23	47.370	47.710	44.890	46.190	43.561	4,977,874
2022-11-22	46.420	48.780	45.800	46.900	44.231	5,686,870
2022-11-21	46.110	46.700	45.510	46.440	43.797	1,901,868
2022-11-18	47.100	48.000	46.180	46.210	43.580	2,663,447
2022-11-17	47.100	47.230	46.020	47.120	44.438	2,780,924
2022-11-16	47.320	48.640	46.880	47.450	44.750	3,798,076
2022-11-15	44.730	47.590	44.330	47.180	44.495	4,265,616
2022-11-14	45.810	46.350	44.500	44.720	42.175	2,230,543
2022-11-11	46.300	46.750	45.570	45.720	43.118	2,506,819
2022-11-10	46.390	46.820	45.110	45.160	42.590	2,657,810
2022-11-09	47.300	47.600	46.310	46.770	44.108	1,733,440
2022-11-08	47.280	47.470	46.610	46.930	44.259	2,159,916
2022-11-07	48.260	48.780	47.100	47.350	44.655	3,230,077

← NewerPage 16 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.