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
2022-11-04	47.700	48.580	47.700	48.260	45.514	3,425,423
2022-11-03	45.510	48.540	45.500	47.970	45.240	4,621,044
2022-11-02	46.350	46.920	45.810	46.050	43.429	2,970,847
2022-11-01	44.650	46.800	44.110	46.200	43.571	4,738,120
2022-10-31	42.500	45.300	42.060	44.350	41.826	3,892,057
2022-10-28	44.670	45.300	42.380	42.640	40.213	2,955,056
2022-10-27	45.100	45.850	44.700	44.930	42.373	2,888,902
2022-10-26	43.760	45.980	42.510	45.270	42.694	5,431,221
2022-10-25	43.300	45.000	42.600	43.790	41.298	6,264,895
2022-10-24	45.270	47.250	45.180	45.770	43.165	3,439,308
2022-10-21	45.570	45.940	44.680	45.090	42.524	1,846,383
2022-10-20	45.410	46.170	43.890	45.540	42.948	3,076,854
2022-10-19	45.850	46.030	45.000	45.130	42.562	2,171,180
2022-10-18	44.990	46.170	44.300	45.650	43.052	3,157,818
2022-10-17	44.310	45.940	44.210	44.990	42.430	2,818,924
2022-10-14	43.630	44.700	43.220	44.580	42.043	3,467,787
2022-10-13	42.710	43.890	42.560	43.000	40.553	3,105,380
2022-10-12	41.730	43.000	40.700	42.990	40.544	2,661,588
2022-10-11	42.130	42.230	41.330	41.800	39.421	1,909,920
2022-10-10	44.630	44.850	41.840	41.930	39.544	2,950,295
2022-09-30	45.500	45.680	44.400	44.440	41.911	2,779,634
2022-09-29	44.880	46.680	44.860	45.680	43.080	3,695,285
2022-09-28	47.280	47.450	44.570	44.580	42.043	4,058,809
2022-09-27	46.020	47.460	46.020	47.460	44.759	2,667,036
2022-09-26	47.230	47.590	45.890	45.960	43.344	3,229,389
2022-09-23	48.730	49.770	47.350	47.780	45.061	3,315,995
2022-09-22	46.470	49.780	46.300	48.480	45.721	4,899,684
2022-09-21	47.900	48.020	46.650	46.820	44.156	2,498,617
2022-09-20	48.280	48.680	47.400	47.950	45.221	2,299,843
2022-09-19	49.200	49.550	46.950	47.960	45.231	3,686,365
2022-09-16	48.710	50.860	48.420	49.380	46.570	5,022,748
2022-09-15	50.670	50.670	48.270	48.670	45.900	3,590,610
2022-09-14	49.300	51.250	48.800	50.380	47.513	4,426,736
2022-09-13	49.520	50.400	48.910	50.040	47.192	3,005,367
2022-09-09	49.260	50.700	48.580	49.380	46.570	4,194,220
2022-09-08	48.000	50.530	47.900	49.250	46.447	8,051,474
2022-09-07	46.150	48.790	45.910	48.320	45.570	6,269,882
2022-09-06	45.470	46.660	45.180	46.380	43.741	3,572,899
2022-09-05	46.140	46.160	44.920	45.370	42.788	3,208,408
2022-09-02	45.670	46.610	45.510	46.160	43.533	2,986,276
2022-09-01	46.530	46.930	45.700	45.820	43.212	3,579,861
2022-08-31	47.330	47.680	46.000	46.510	43.863	4,052,709
2022-08-30	48.020	48.570	47.110	47.590	44.882	3,529,431
2022-08-29	47.740	48.900	47.260	48.410	45.655	3,057,762
2022-08-26	49.300	49.500	47.670	48.290	45.542	4,933,886
2022-08-25	51.800	52.450	48.380	49.100	46.306	8,303,818
2022-08-24	55.990	56.000	52.080	52.100	49.135	7,606,794
2022-08-23	57.210	57.750	55.000	55.590	52.426	5,747,152
2022-08-22	57.080	60.800	57.080	57.500	54.228	8,814,981
2022-08-19	58.140	62.600	57.500	58.100	54.794	14,577,910
2022-08-18	53.840	54.890	53.580	54.090	51.012	2,864,307
2022-08-17	54.810	54.810	52.880	54.000	50.927	3,165,545
2022-08-16	55.100	55.790	54.520	54.800	51.681	2,347,373
2022-08-15	55.600	55.880	54.300	55.080	51.945	3,110,732
2022-08-12	57.500	57.500	55.610	55.660	52.492	3,462,549
2022-08-11	56.930	57.990	56.560	57.590	54.313	3,700,041
2022-08-10	57.000	58.090	56.610	56.900	53.662	4,802,340
2022-08-09	55.000	57.690	54.050	57.690	54.407	5,642,357
2022-08-08	55.210	56.170	54.780	55.660	52.492	3,938,870
2022-08-05	54.020	55.800	53.150	55.420	52.266	5,291,624

← NewerPage 17 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.