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
2022-02-09	88.210	89.670	86.600	89.170	83.193	2,020,312
2022-02-08	85.000	88.330	84.210	87.940	82.046	2,311,826
2022-02-07	85.000	89.790	83.730	85.040	79.340	2,595,938
2022-01-28	84.860	87.500	80.450	83.590	77.987	2,503,577
2022-01-27	83.690	85.240	82.880	83.500	77.903	2,194,670
2022-01-26	80.610	83.800	80.130	83.260	77.679	2,153,113
2022-01-25	81.600	85.200	80.380	80.400	75.011	2,678,172
2022-01-24	81.700	82.590	79.240	82.050	76.551	3,100,132
2022-01-21	81.500	83.760	80.000	82.340	76.821	2,020,567
2022-01-20	83.310	85.660	81.840	82.310	76.793	2,829,396
2022-01-19	84.010	85.540	81.810	82.760	77.213	2,748,913
2022-01-18	85.280	86.300	84.100	85.150	79.443	1,733,753
2022-01-17	81.910	86.300	81.560	85.460	79.732	2,606,520
2022-01-14	79.890	82.210	79.000	82.150	76.644	2,572,850
2022-01-13	82.400	82.400	78.910	80.480	75.086	2,245,377
2022-01-12	80.110	82.640	80.110	82.400	76.877	2,945,322
2022-01-11	81.720	82.690	79.840	80.740	75.328	2,463,332
2022-01-10	84.500	85.000	80.660	81.720	76.243	3,608,394
2022-01-07	86.690	88.880	84.500	84.560	78.892	2,986,236
2022-01-06	85.020	86.700	83.000	86.240	80.460	6,467,155
2022-01-05	91.400	92.990	83.010	86.100	80.329	8,096,252
2022-01-04	99.890	101.85	90.000	91.820	85.666	6,978,816
2021-12-31	96.190	100.84	96.190	100.06	93.353	6,238,661
2021-12-30	88.310	98.680	88.170	96.190	89.743	7,751,116
2021-12-29	87.790	90.040	87.260	88.490	82.559	2,788,770
2021-12-28	85.820	87.950	85.590	87.650	81.775	2,770,350
2021-12-27	85.410	87.680	85.060	85.500	79.769	2,483,602
2021-12-24	85.510	86.950	84.280	85.440	79.713	2,112,722
2021-12-23	85.850	86.510	84.280	85.250	79.536	2,478,057
2021-12-22	85.840	86.490	84.600	85.280	79.564	2,226,940
2021-12-21	87.010	88.220	84.800	85.650	79.909	2,694,242
2021-12-20	89.000	90.700	86.510	86.900	81.075	2,261,697
2021-12-17	91.500	92.770	88.500	89.050	83.081	3,000,882
2021-12-16	91.680	92.920	90.210	92.220	86.039	2,173,269
2021-12-15	93.240	93.680	90.000	91.200	85.087	2,278,531
2021-12-14	95.230	95.230	90.110	92.520	86.319	2,489,126
2021-12-13	91.660	95.000	90.930	92.390	86.197	4,218,531
2021-12-10	89.870	93.330	87.250	90.750	84.667	5,971,824
2021-12-09	89.980	90.690	86.910	89.980	83.949	4,395,804
2021-12-08	88.190	91.280	87.800	90.320	84.266	3,231,406
2021-12-07	90.890	91.800	86.020	87.300	81.449	4,001,795
2021-12-06	91.290	94.770	90.260	90.830	84.742	2,984,732
2021-12-03	92.220	94.180	91.110	91.800	85.647	4,243,377
2021-12-02	91.090	93.050	88.700	92.220	86.039	4,002,104
2021-12-01	96.800	96.890	89.800	91.500	85.367	7,839,004
2021-11-30	88.230	99.590	88.200	96.440	89.976	10,720,590
2021-11-29	81.810	88.880	81.700	87.500	81.635	5,773,240
2021-11-26	83.320	84.990	81.920	82.620	77.082	1,925,326
2021-11-25	83.590	85.470	83.300	84.000	78.370	1,652,535
2021-11-24	84.800	85.850	83.120	83.170	77.595	2,397,857
2021-11-23	87.410	87.440	84.260	85.800	80.049	3,395,724
2021-11-22	86.300	88.380	85.300	87.880	81.990	4,177,624
2021-11-19	85.200	89.640	85.020	87.000	81.169	2,522,948
2021-11-18	85.100	87.650	83.250	85.900	80.142	3,111,343
2021-11-17	83.910	85.760	82.940	85.000	79.303	2,173,245
2021-11-16	87.880	89.600	83.810	84.320	78.668	3,681,641
2021-11-15	91.810	92.470	86.800	87.880	81.990	4,248,230
2021-11-12	86.980	91.800	86.980	91.550	85.414	4,315,626
2021-11-11	84.760	88.290	83.900	87.500	81.635	3,895,340
2021-11-10	85.710	86.900	82.800	84.060	78.426	4,381,983

← NewerPage 20 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.