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
2025-10-24	38.530	42.600	38.530	42.100	41.456	20,543,730
2025-10-23	37.490	39.580	37.420	38.250	37.665	11,087,440
2025-10-22	38.200	38.200	36.820	36.930	36.365	6,146,753
2025-10-21	38.310	39.300	38.050	38.300	37.714	6,330,100
2025-10-20	38.080	39.260	37.740	38.400	37.813	6,549,111
2025-10-17	40.530	40.980	37.500	37.550	36.976	10,926,930
2025-10-16	41.500	42.800	40.280	40.450	39.832	11,032,350
2025-10-15	39.300	41.550	38.900	41.400	40.767	12,701,390
2025-10-14	40.750	41.000	39.030	39.170	38.571	7,462,843
2025-10-13	38.420	40.800	38.200	40.370	39.753	8,787,000
2025-10-10	40.310	40.780	39.610	40.130	39.516	6,617,150
2025-10-09	39.550	41.050	39.100	40.530	39.910	10,146,100
2025-09-30	38.300	39.910	38.290	39.550	38.945	7,864,182
2025-09-29	37.970	38.550	37.360	38.360	37.774	5,496,087
2025-09-26	38.520	39.300	37.870	37.880	37.301	6,321,380
2025-09-25	39.060	39.430	38.700	38.750	38.158	6,071,612
2025-09-24	38.500	39.560	38.300	39.370	38.768	6,349,800
2025-09-23	39.620	39.830	38.010	38.830	38.236	7,577,517
2025-09-22	39.790	40.170	39.180	39.610	39.004	7,031,656
2025-09-19	40.330	40.750	39.340	39.790	39.182	11,014,650
2025-09-18	38.460	41.950	38.000	39.970	39.359	24,435,529
2025-09-17	36.530	38.770	36.310	38.540	37.951	11,652,530
2025-09-16	36.640	36.820	36.090	36.530	35.971	4,955,052
2025-09-15	37.220	37.970	36.560	36.610	36.050	8,437,147
2025-09-12	35.490	37.750	35.200	37.150	36.582	14,603,480
2025-09-11	34.760	35.520	34.400	35.510	34.967	5,635,024
2025-09-10	34.710	35.260	34.680	34.770	34.238	4,145,500
2025-09-09	35.010	35.200	34.520	34.710	34.179	4,837,531
2025-09-08	34.790	35.190	34.420	35.190	34.652	6,376,899
2025-09-05	34.230	34.800	33.900	34.780	34.248	6,023,065
2025-09-04	35.280	35.740	33.410	34.100	33.579	9,029,801
2025-09-03	36.960	36.970	35.000	35.140	34.603	10,617,970
2025-09-02	38.880	38.960	36.210	36.970	36.405	14,141,400
2025-09-01	38.900	39.630	38.500	38.840	38.246	10,803,010
2025-08-29	39.710	40.240	38.600	39.130	38.532	16,948,100
2025-08-28	38.550	40.980	37.680	39.700	39.093	31,637,369
2025-08-27	37.210	37.750	36.210	36.210	35.656	9,163,642
2025-08-26	38.070	38.370	37.150	37.280	36.710	9,693,593
2025-08-25	37.800	38.100	37.100	37.550	36.976	9,335,235
2025-08-22	36.530	37.460	36.350	37.460	36.887	9,444,548
2025-08-21	36.910	37.230	36.320	36.580	36.021	6,081,551
2025-08-20	36.490	36.990	36.130	36.970	36.405	6,592,282
2025-08-19	36.980	37.300	36.300	36.620	36.060	8,227,020
2025-08-18	35.880	36.900	35.880	36.900	36.336	8,788,948
2025-08-15	35.220	36.000	35.220	35.890	35.341	6,530,708
2025-08-14	36.350	36.500	35.240	35.330	34.790	6,981,800
2025-08-13	36.180	36.510	35.960	36.390	35.834	6,245,050
2025-08-12	36.500	36.640	35.750	36.200	35.647	6,532,644
2025-08-11	36.150	36.880	36.100	36.570	36.011	7,059,200
2025-08-08	36.270	36.650	35.910	36.170	35.617	5,149,131
2025-08-07	36.780	37.000	36.100	36.450	35.893	7,602,311
2025-08-06	36.050	37.060	35.970	36.950	36.385	8,858,460
2025-08-05	36.370	36.660	35.960	36.180	35.627	6,123,173
2025-08-04	35.380	36.230	35.320	36.200	35.647	6,083,619
2025-08-01	35.390	36.140	35.010	35.540	34.997	6,371,200
2025-07-31	35.850	36.600	35.240	35.420	34.878	8,331,803
2025-07-30	37.200	37.200	35.660	35.950	35.400	10,725,990
2025-07-29	35.990	37.210	35.900	37.210	36.641	10,829,360
2025-07-28	35.870	36.520	35.730	36.200	35.647	7,698,121
2025-07-25	35.670	35.920	35.420	35.770	35.223	4,973,801

← NewerPage 5 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.