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
2022-08-04	55.950	56.010	53.500	53.620	50.569	5,123,463
2022-08-03	51.650	55.760	51.570	54.810	51.691	6,513,872
2022-08-02	52.980	54.160	51.330	51.890	48.937	4,090,792
2022-08-01	52.300	53.100	51.630	53.000	49.984	2,744,633
2022-07-29	54.000	54.200	52.100	52.280	49.305	2,721,590
2022-07-28	53.100	54.350	52.820	53.980	50.908	2,139,500
2022-07-27	50.820	53.400	50.820	53.030	50.012	3,980,205
2022-07-26	50.810	51.690	50.300	51.000	48.098	2,463,945
2022-07-25	52.850	53.110	50.300	50.730	47.843	3,008,617
2022-07-22	54.070	54.540	51.200	52.380	49.399	4,512,695
2022-07-21	55.040	55.330	53.900	54.050	50.974	3,420,098
2022-07-20	53.310	55.340	53.310	55.340	52.191	4,201,915
2022-07-19	53.860	54.300	52.620	52.940	49.927	3,154,083
2022-07-18	54.270	54.700	53.330	53.930	50.861	2,134,225
2022-07-15	54.870	56.000	54.300	54.430	51.332	1,888,658
2022-07-14	53.900	55.580	53.680	55.140	52.002	2,450,583
2022-07-13	55.990	56.400	53.000	53.680	50.625	3,526,275
2022-07-12	58.610	59.240	55.720	55.970	52.785	2,557,330
2022-07-11	59.020	59.700	58.110	58.550	55.218	1,706,209
2022-07-08	60.500	61.080	59.120	59.490	56.105	2,782,511
2022-07-07	60.830	62.490	60.380	60.640	57.189	2,723,427
2022-07-06	61.220	62.560	60.030	61.180	57.698	2,310,531
2022-07-05	62.220	63.280	59.710	61.330	57.840	3,519,333
2022-07-04	61.330	62.980	59.500	62.890	59.311	3,089,172
2022-07-01	61.000	62.580	60.700	61.310	57.821	1,932,694
2022-06-30	61.010	62.080	60.570	61.170	57.689	1,941,573
2022-06-29	62.880	63.670	60.880	61.000	57.529	2,208,587
2022-06-28	62.630	63.560	62.000	63.170	59.575	2,847,648
2022-06-27	64.150	64.280	62.080	62.830	59.254	2,777,443
2022-06-24	62.400	65.500	60.900	63.490	59.877	4,513,650
2022-06-23	59.000	61.710	58.420	61.230	57.745	2,539,107
2022-06-22	59.850	61.300	59.000	59.300	55.925	2,273,873
2022-06-21	60.410	61.600	59.200	59.780	56.378	3,363,642
2022-06-20	59.400	61.800	59.330	60.610	57.161	3,442,792
2022-06-17	56.190	59.080	55.800	59.080	55.718	3,206,238
2022-06-16	54.680	57.500	54.360	56.640	53.417	2,828,011
2022-06-15	54.560	56.360	54.220	54.840	51.719	2,490,718
2022-06-14	55.280	55.460	53.100	54.690	51.578	2,811,202
2022-06-13	56.300	57.500	54.550	55.570	52.408	3,700,703
2022-06-10	54.000	57.560	53.600	56.820	53.586	4,645,470
2022-06-09	58.440	58.440	53.570	54.020	50.946	7,353,179
2022-06-08	59.000	60.000	57.200	58.150	54.841	2,876,335
2022-06-07	60.180	61.120	58.300	59.550	56.161	2,920,052
2022-06-06	58.170	60.500	57.900	60.180	56.755	3,324,968
2022-06-02	57.490	58.310	56.700	58.170	54.860	1,821,029
2022-06-01	56.000	58.280	55.900	57.450	54.181	2,149,753
2022-05-31	56.420	56.800	54.500	56.330	53.124	1,742,900
2022-05-30	55.970	56.600	55.300	56.150	52.955	1,279,304
2022-05-27	57.000	58.280	55.600	56.080	52.889	1,759,130
2022-05-26	55.330	58.150	54.000	56.500	53.285	3,129,687
2022-05-25	56.390	57.200	55.160	55.930	52.181	1,510,081
2022-05-24	58.230	59.690	56.050	56.170	52.405	2,075,615
2022-05-23	59.500	59.900	57.360	58.230	54.327	1,692,594
2022-05-20	59.360	59.790	57.880	59.430	55.447	2,003,449
2022-05-19	56.580	59.380	56.310	59.370	55.391	2,472,097
2022-05-18	58.320	58.460	57.350	57.870	53.991	1,686,890
2022-05-17	58.370	58.870	56.000	58.350	54.439	2,815,209
2022-05-16	57.710	60.200	57.380	57.450	53.599	2,701,541
2022-05-13	55.870	58.600	55.670	57.580	53.721	3,584,059
2022-05-12	54.300	55.990	54.300	55.640	51.911	2,140,405

← NewerPage 18 of 21 · 1,219 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.