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
2025-07-24	35.200	35.750	35.190	35.670	35.125	5,669,587
2025-07-23	35.000	36.070	34.620	35.370	34.829	8,535,000
2025-07-22	35.180	35.650	34.820	35.080	34.544	5,643,730
2025-07-21	35.080	35.500	35.070	35.140	34.603	6,066,600
2025-07-18	35.590	35.710	35.050	35.250	34.711	5,187,600
2025-07-17	34.510	35.470	34.420	35.380	34.839	7,563,400
2025-07-16	34.740	34.980	34.310	34.530	34.002	4,871,900
2025-07-15	34.880	35.270	34.360	34.720	34.189	4,877,700
2025-07-14	35.350	35.810	34.750	34.800	34.268	5,325,900
2025-07-11	34.410	35.590	34.410	35.260	34.721	8,655,400
2025-07-10	34.390	34.640	34.090	34.470	33.943	3,130,900
2025-07-09	34.480	34.900	34.300	34.380	33.854	4,386,400
2025-07-08	34.030	34.600	34.000	34.480	33.953	3,614,500
2025-07-07	34.100	34.230	33.830	34.030	33.510	2,862,900
2025-07-04	34.740	34.830	34.010	34.060	33.539	4,720,200
2025-07-03	34.570	35.510	34.570	34.720	34.189	5,410,400
2025-07-02	35.250	35.480	34.350	34.680	34.150	5,489,390
2025-07-01	35.600	35.780	35.060	35.430	34.888	6,429,190
2025-06-30	34.550	36.100	34.550	35.750	35.203	10,385,920
2025-06-27	34.440	35.080	34.300	34.490	33.963	5,905,506
2025-06-26	34.790	35.150	34.380	34.460	33.933	7,798,359
2025-06-25	33.960	35.400	33.930	34.970	34.435	13,290,000
2025-06-24	33.370	33.990	32.810	33.840	33.323	8,378,970
2025-06-23	32.390	33.740	32.240	33.520	33.008	6,372,974
2025-06-20	33.180	33.250	32.480	32.500	32.003	3,519,600
2025-06-19	33.100	33.750	32.680	33.180	32.673	5,853,309
2025-06-18	32.780	33.450	32.780	33.230	32.722	5,294,270
2025-06-17	33.010	33.140	32.720	32.770	32.269	3,430,682
2025-06-16	33.640	33.710	32.900	33.020	32.515	5,516,463
2025-06-13	33.450	34.000	32.640	33.610	33.096	7,517,995
2025-06-12	34.040	34.150	33.600	33.650	32.545	3,862,000
2025-06-11	33.670	34.220	33.520	34.120	32.999	3,289,400
2025-06-10	34.580	34.580	33.280	33.730	32.622	5,812,141
2025-06-09	34.650	35.200	34.480	34.490	33.357	5,421,151
2025-06-06	34.600	35.520	34.500	34.700	33.560	7,020,434
2025-06-05	34.340	34.460	33.840	34.370	33.241	4,562,553
2025-06-04	34.590	34.870	34.150	34.420	33.289	4,256,159
2025-06-03	34.040	34.980	34.000	34.680	33.541	4,820,910
2025-05-30	33.760	34.350	33.440	34.040	32.922	4,488,361
2025-05-29	33.250	33.870	33.200	33.840	32.728	3,411,246
2025-05-28	33.710	33.840	33.250	33.290	32.197	3,202,011
2025-05-27	33.950	34.170	33.400	33.670	32.564	3,535,800
2025-05-26	33.580	34.190	33.530	34.180	33.057	3,731,500
2025-05-23	34.700	34.700	33.700	33.710	32.603	7,020,300
2025-05-22	34.810	35.770	34.660	34.980	33.831	6,744,799
2025-05-21	34.930	35.180	34.630	34.940	33.792	4,666,800
2025-05-20	35.250	35.400	34.840	35.100	33.947	5,334,400
2025-05-19	35.350	35.760	34.580	35.460	34.295	7,460,519
2025-05-16	35.820	36.340	35.170	35.190	34.034	9,950,151
2025-05-15	36.820	36.900	35.830	36.000	34.818	7,985,600
2025-05-14	37.350	37.860	36.630	36.790	35.582	11,549,600
2025-05-13	39.700	39.700	37.290	37.350	36.123	20,864,199
2025-05-12	35.990	40.880	34.980	39.880	38.570	31,841,619
2025-05-09	35.550	35.720	34.050	34.460	33.328	9,604,703
2025-05-08	35.270	35.770	34.500	35.770	34.595	10,906,590
2025-05-07	34.690	35.890	34.500	35.290	34.131	12,076,300
2025-05-06	33.850	34.350	33.520	34.290	33.164	7,480,119
2025-04-30	33.870	34.490	33.600	33.600	32.496	5,777,500
2025-04-29	33.880	34.260	33.600	33.860	32.748	5,625,600
2025-04-28	34.800	35.480	33.890	34.070	32.951	7,139,700

← NewerPage 6 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.