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
2026-01-20	52.100	52.500	49.600	50.120	49.354	10,448,020
2026-01-19	51.790	52.610	51.250	52.100	51.303	11,689,530
2026-01-16	50.940	52.500	50.120	52.070	51.274	12,527,130
2026-01-15	50.000	51.500	49.680	50.880	50.102	11,117,070
2026-01-14	50.960	52.000	49.410	50.260	49.492	18,470,381
2026-01-13	54.000	54.300	50.700	50.950	50.171	20,946,760
2026-01-12	54.000	55.550	53.040	54.600	53.765	24,609,270
2026-01-09	52.860	55.530	52.380	54.650	53.814	26,642,240
2026-01-08	50.970	53.400	50.650	52.850	52.042	24,218,150
2026-01-07	51.400	52.180	50.240	51.060	50.279	16,633,320
2026-01-06	51.800	52.500	50.550	51.640	50.850	19,427,160
2026-01-05	51.720	52.160	50.400	51.400	50.614	19,233,449
2025-12-31	51.080	51.850	50.300	50.910	50.132	17,069,760
2025-12-30	50.890	52.580	49.780	50.880	50.102	24,706,680
2025-12-29	53.000	53.510	50.420	50.930	50.151	20,583,580
2025-12-26	55.000	55.500	53.350	53.910	53.086	21,982,109
2025-12-25	58.900	59.800	55.850	55.860	55.006	26,267,789
2025-12-24	59.010	60.980	55.580	56.250	55.390	44,703,441
2025-12-23	44.500	52.850	44.500	52.850	52.042	42,014,953
2025-12-22	42.060	44.080	41.690	44.040	43.367	14,869,290
2025-12-19	41.510	43.280	41.510	42.050	41.407	13,640,750
2025-12-18	40.120	41.210	40.100	40.400	39.782	5,963,971
2025-12-17	40.200	40.560	39.060	40.350	39.733	6,759,964
2025-12-16	41.030	41.200	39.730	40.220	39.605	7,901,044
2025-12-15	41.570	42.030	40.810	41.180	40.550	7,427,355
2025-12-12	41.540	42.580	41.410	41.920	41.279	9,577,233
2025-12-11	41.760	42.560	41.510	41.510	40.875	8,697,580
2025-12-10	41.150	42.400	41.150	42.120	41.476	9,416,950
2025-12-09	41.020	42.420	40.940	41.590	40.954	9,741,808
2025-12-08	41.390	42.050	41.010	41.200	40.570	10,683,200
2025-12-05	40.260	41.550	40.070	41.280	40.649	9,987,973
2025-12-04	40.290	40.940	40.210	40.470	39.851	6,966,246
2025-12-03	41.340	41.400	40.100	40.770	40.147	8,235,059
2025-12-02	41.710	41.710	40.900	41.130	40.501	8,797,997
2025-12-01	42.210	42.550	41.400	41.880	41.240	17,592,170
2025-11-28	38.220	43.660	38.220	43.450	42.786	22,312,689
2025-11-27	38.280	39.130	37.990	38.010	37.429	5,205,600
2025-11-26	38.300	38.770	37.940	38.090	37.508	5,329,400
2025-11-25	39.200	39.380	38.450	38.550	37.961	6,936,113
2025-11-24	38.400	39.220	38.110	38.990	38.394	6,051,860
2025-11-21	39.500	39.930	38.000	38.020	37.439	8,134,022
2025-11-20	40.400	41.050	39.700	39.930	39.319	6,205,375
2025-11-19	40.820	41.500	39.820	40.100	39.487	9,005,253
2025-11-18	40.280	42.180	40.260	41.650	41.013	13,262,550
2025-11-17	40.680	40.960	39.750	39.950	39.339	5,352,600
2025-11-14	40.670	40.990	39.870	39.910	39.300	6,022,992
2025-11-13	40.660	42.100	40.420	41.150	40.521	7,241,664
2025-11-12	42.400	42.550	40.070	40.720	40.097	8,531,114
2025-11-11	43.420	44.780	42.510	42.630	41.978	10,404,670
2025-11-10	43.310	43.750	42.510	43.220	42.559	7,409,815
2025-11-07	44.140	44.640	43.100	43.310	42.648	8,021,600
2025-11-06	42.630	45.390	42.580	44.780	44.095	13,822,020
2025-11-05	42.500	43.270	41.370	42.630	41.978	9,094,122
2025-11-04	43.700	44.650	42.920	43.250	42.589	8,297,178
2025-11-03	42.890	44.300	42.770	43.810	43.140	11,548,270
2025-10-31	45.000	45.220	42.730	42.810	42.155	15,486,210
2025-10-30	45.260	46.290	44.600	45.220	44.529	14,955,360
2025-10-29	44.550	46.880	44.550	45.780	45.080	15,500,540
2025-10-28	44.310	45.890	44.100	45.030	44.342	18,458,420
2025-10-27	45.000	47.120	43.990	45.310	44.617	26,078,240

← NewerPage 4 of 5 · 243 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.