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
2026-04-23	48.100	48.400	46.890	47.420	46.695	9,410,731
2026-04-22	45.710	48.400	45.510	48.310	47.571	10,211,570
2026-04-21	45.850	46.380	45.580	45.940	45.238	4,559,665
2026-04-20	45.530	46.740	45.390	45.940	45.238	6,242,659
2026-04-17	44.120	46.000	43.980	45.680	44.982	7,296,194
2026-04-16	44.020	44.390	43.800	44.220	43.544	3,943,243
2026-04-15	44.990	45.140	43.880	44.010	43.337	5,461,018
2026-04-14	43.660	44.480	43.660	44.420	43.741	4,944,859
2026-04-13	42.920	43.750	42.780	43.480	42.815	4,501,665
2026-04-10	42.990	43.670	42.410	43.220	42.559	5,164,761
2026-04-09	43.000	43.180	42.560	42.630	41.978	4,578,750
2026-04-08	42.070	43.470	42.070	43.400	42.736	5,750,434
2026-04-07	41.030	41.630	40.730	41.100	40.472	2,383,500
2026-04-03	41.370	41.500	40.720	40.950	40.324	2,726,489
2026-04-02	42.300	42.460	40.820	41.150	40.521	3,759,200
2026-04-01	42.510	42.770	42.020	42.450	41.801	3,761,618
2026-03-31	42.300	43.080	41.490	41.650	41.013	4,438,400
2026-03-30	41.760	42.560	41.440	42.390	41.742	3,564,623
2026-03-27	41.690	42.700	41.500	42.220	41.574	3,486,681
2026-03-26	43.220	43.230	41.950	42.270	41.624	4,258,679
2026-03-25	43.450	43.980	43.020	43.200	42.539	5,725,581
2026-03-24	42.680	43.070	41.720	43.050	42.392	6,285,701
2026-03-23	43.700	44.000	41.550	41.900	41.259	6,638,424
2026-03-20	45.240	46.190	44.350	44.520	43.839	6,896,792
2026-03-19	45.650	45.950	44.790	44.970	44.282	5,124,350
2026-03-18	46.390	46.880	45.730	46.560	45.848	3,932,190
2026-03-17	48.030	48.290	45.930	46.100	45.395	5,726,599
2026-03-16	47.420	47.750	46.350	47.720	46.990	5,104,881
2026-03-13	49.480	49.500	47.400	47.420	46.695	7,056,364
2026-03-12	50.680	51.200	48.960	49.650	48.891	6,149,647
2026-03-11	50.300	51.680	50.180	50.700	49.925	6,825,076
2026-03-10	49.380	50.440	49.380	50.250	49.482	7,167,955
2026-03-09	48.960	49.330	46.450	48.440	47.699	10,239,400
2026-03-06	50.710	51.360	49.820	50.160	49.393	6,378,235
2026-03-05	51.800	53.100	50.210	50.880	50.102	9,917,724
2026-03-04	48.060	50.960	48.060	49.790	49.029	9,412,303
2026-03-03	52.510	52.880	48.500	48.660	47.916	14,896,720
2026-03-02	54.270	54.560	52.200	52.700	51.894	14,851,070
2026-02-27	54.100	54.320	53.040	53.490	52.672	11,840,560
2026-02-26	51.700	55.780	51.560	55.090	54.248	19,441,881
2026-02-25	51.630	53.080	51.380	52.400	51.599	13,037,330
2026-02-24	51.540	52.800	50.540	51.620	50.831	12,925,560
2026-02-13	49.920	50.300	48.910	49.020	48.271	6,296,318
2026-02-12	48.440	50.650	48.430	50.450	49.679	9,691,694
2026-02-11	48.740	49.880	48.000	48.400	47.660	5,905,146
2026-02-10	49.000	49.430	48.620	48.990	48.241	5,145,114
2026-02-09	49.030	49.550	48.580	48.980	48.231	5,808,181
2026-02-06	48.880	49.690	48.080	48.240	47.502	7,143,472
2026-02-05	48.890	50.270	48.200	49.730	48.970	8,404,826
2026-02-04	49.530	50.420	48.600	49.190	48.438	6,901,019
2026-02-03	49.030	50.120	48.230	49.860	49.098	7,231,706
2026-02-02	49.760	50.500	48.120	48.120	47.384	7,767,186
2026-01-30	50.920	51.300	48.000	49.760	48.999	14,128,400
2026-01-29	54.110	54.610	51.000	51.340	50.555	19,323,869
2026-01-28	54.000	56.370	53.830	55.260	54.415	24,713,100
2026-01-27	51.000	54.200	49.870	53.700	52.879	15,951,980
2026-01-26	53.070	53.300	51.000	51.200	50.417	9,822,106
2026-01-23	52.520	53.780	52.520	53.200	52.387	12,580,660
2026-01-22	52.000	52.550	51.400	52.260	51.461	9,589,059
2026-01-21	49.750	52.780	49.510	52.330	51.530	14,638,060

← NewerPage 3 of 21 · 1,218 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.