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
2022-05-11	54.470	57.980	54.100	54.950	51.267	3,882,997
2022-05-10	52.490	55.780	51.900	54.470	50.819	3,198,215
2022-05-09	51.800	53.970	51.220	53.210	49.644	2,912,816
2022-05-06	51.220	54.000	50.880	52.050	48.561	3,263,711
2022-05-05	50.870	54.740	50.310	53.300	49.728	5,979,239
2022-04-29	49.580	51.440	48.510	50.930	47.516	4,164,933
2022-04-28	48.230	49.950	47.300	49.250	45.949	3,084,007
2022-04-27	45.310	49.190	45.250	48.700	45.436	4,464,650
2022-04-26	48.760	50.140	46.000	46.590	43.467	3,327,382
2022-04-25	52.290	52.300	48.880	48.880	45.604	3,478,151
2022-04-22	51.620	54.590	51.620	53.000	49.448	6,261,016
2022-04-21	57.000	58.280	54.830	55.150	51.454	2,930,693
2022-04-20	59.500	59.500	56.120	57.030	53.208	5,300,269
2022-04-19	61.350	62.690	58.400	58.900	54.952	3,690,687
2022-04-18	59.990	62.300	58.850	61.490	57.369	1,832,411
2022-04-15	59.430	60.800	58.300	60.330	56.286	1,536,475
2022-04-14	59.080	59.980	57.800	59.630	55.633	1,824,703
2022-04-13	60.260	60.740	58.800	59.070	55.111	1,459,404
2022-04-12	60.270	61.160	59.120	60.250	56.212	1,928,433
2022-04-11	62.960	62.990	59.050	60.080	56.053	3,378,110
2022-04-08	64.400	65.600	63.110	63.650	59.384	1,863,428
2022-04-07	65.550	66.660	64.340	64.400	60.084	1,680,716
2022-04-06	66.140	66.240	63.720	65.550	61.156	2,586,806
2022-04-01	66.500	67.670	65.000	66.140	61.707	1,930,650
2022-03-31	67.470	68.270	66.700	67.100	62.603	2,003,256
2022-03-30	64.600	68.290	64.600	67.620	63.088	3,060,338
2022-03-29	64.800	66.660	64.050	64.400	60.084	2,080,903
2022-03-28	65.980	66.520	64.050	64.670	60.335	2,422,062
2022-03-25	67.810	68.830	66.350	66.610	62.145	2,826,966
2022-03-24	69.990	70.530	67.710	68.220	63.647	3,493,258
2022-03-23	70.180	72.470	69.350	70.890	66.139	3,906,756
2022-03-22	72.880	73.100	69.690	69.810	65.131	3,538,937
2022-03-21	71.630	75.200	70.050	72.980	68.088	4,367,797
2022-03-18	75.320	75.320	69.250	71.620	66.820	4,430,590
2022-03-17	75.000	76.550	73.700	75.400	70.346	3,261,053
2022-03-16	75.010	75.380	69.740	73.700	68.760	2,650,499
2022-03-15	77.280	78.500	73.040	74.350	69.367	2,067,887
2022-03-14	76.500	79.200	76.410	77.450	72.259	1,901,049
2022-03-11	75.660	77.740	73.100	77.470	72.278	2,311,775
2022-03-10	76.660	78.490	76.000	76.430	71.307	2,286,382
2022-03-09	77.560	78.230	71.180	75.650	70.579	2,701,218
2022-03-08	79.150	80.420	76.830	77.520	72.324	1,381,721
2022-03-07	80.520	81.920	78.700	79.020	73.724	2,028,375
2022-03-04	80.200	82.980	79.880	80.520	75.123	1,844,039
2022-03-03	82.650	82.650	79.750	80.260	74.881	1,740,514
2022-03-02	82.500	82.690	80.100	81.850	76.364	2,492,804
2022-03-01	83.380	83.550	81.510	82.650	77.110	2,710,000
2022-02-28	80.780	84.460	80.780	83.500	77.903	3,770,701
2022-02-25	80.880	81.380	78.630	80.380	74.992	1,805,167
2022-02-24	79.500	81.970	78.510	79.720	74.377	3,108,966
2022-02-23	76.310	80.490	76.030	79.920	74.563	2,501,469
2022-02-22	80.000	80.630	75.910	76.310	71.195	2,856,822
2022-02-21	81.010	81.850	79.590	80.190	74.815	1,501,741
2022-02-18	82.400	82.600	80.160	81.240	75.795	1,673,453
2022-02-17	82.010	83.100	81.200	82.990	77.428	1,499,026
2022-02-16	84.940	85.390	82.000	82.310	76.793	1,410,869
2022-02-15	83.360	85.300	82.310	85.080	79.377	1,622,710
2022-02-14	83.500	85.440	82.280	83.350	77.763	1,199,979
2022-02-11	87.530	88.180	84.000	84.820	79.135	2,091,550
2022-02-10	89.230	89.650	87.800	88.410	82.484	1,039,376

← NewerPage 19 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.