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
2025-04-25	35.200	36.120	35.080	35.350	34.189	6,332,161
2025-04-24	34.650	35.580	33.500	35.390	34.228	8,251,147
2025-04-23	35.800	35.900	35.220	35.590	34.421	6,159,048
2025-04-22	35.620	36.360	34.800	35.400	34.237	6,913,047
2025-04-21	35.500	36.360	35.430	35.880	34.701	6,575,800
2025-04-18	35.720	36.050	35.200	35.680	34.508	7,279,547
2025-04-17	37.030	37.960	35.710	35.800	34.624	13,246,300
2025-04-16	37.180	38.200	36.550	37.540	36.307	10,939,620
2025-04-15	40.290	40.380	36.780	37.410	36.181	16,600,090
2025-04-14	41.000	41.600	39.730	40.300	38.976	14,958,100
2025-04-11	39.840	41.770	39.350	40.680	39.344	19,337,301
2025-04-10	38.800	40.570	38.300	39.630	38.328	17,034,561
2025-04-09	35.190	40.160	34.530	38.860	37.584	17,586,301
2025-04-08	36.500	38.000	34.430	35.580	34.411	15,292,910
2025-04-07	37.520	39.700	34.800	36.280	35.088	15,464,880
2025-04-03	40.900	41.500	39.820	39.990	38.676	10,922,700
2025-04-02	39.400	40.800	39.100	40.210	38.889	11,691,490
2025-04-01	38.390	40.360	38.300	39.490	38.193	13,817,940
2025-03-31	38.460	38.900	37.500	37.930	36.684	7,732,680
2025-03-28	39.230	40.080	38.700	38.890	37.613	6,932,647
2025-03-27	41.100	41.270	39.100	39.400	38.106	11,567,800
2025-03-26	41.270	42.500	40.110	41.200	39.847	15,942,240
2025-03-25	38.460	43.670	38.030	41.470	40.108	25,748,029
2025-03-24	39.950	40.080	37.430	38.070	36.820	15,749,110
2025-03-21	39.050	40.680	39.050	40.000	38.686	13,664,650
2025-03-20	38.610	41.180	38.500	39.750	38.444	15,981,830
2025-03-19	38.320	39.550	37.600	39.000	37.719	12,922,660
2025-03-18	38.610	40.780	38.140	38.450	37.187	13,750,800
2025-03-17	38.870	40.000	37.690	38.850	37.574	14,111,600
2025-03-14	39.600	39.600	38.170	38.930	37.651	13,605,260
2025-03-13	39.710	40.260	38.290	39.840	38.531	20,881,891
2025-03-12	39.300	41.580	38.780	39.980	38.667	32,623,561
2025-03-11	34.910	39.640	34.820	39.070	37.787	26,284,551
2025-03-10	33.500	36.190	33.500	35.520	34.353	19,584,430
2025-03-07	32.380	34.150	32.100	33.450	32.351	12,676,720
2025-03-06	32.430	32.980	32.070	32.450	31.384	8,329,491
2025-03-05	31.990	32.930	31.800	32.550	31.481	8,204,700
2025-03-04	30.400	32.570	30.090	32.170	31.113	9,904,720
2025-03-03	30.000	31.050	29.910	30.400	29.401	3,915,900
2025-02-28	31.260	31.260	29.870	30.000	29.015	4,536,000
2025-02-27	31.500	31.790	30.590	31.260	30.233	4,560,800
2025-02-26	30.810	31.860	30.650	31.500	30.465	6,304,952
2025-02-25	30.810	31.170	30.600	30.690	29.682	4,187,992
2025-02-24	31.400	31.460	30.910	31.170	30.146	4,186,000
2025-02-21	31.250	31.690	30.880	31.410	30.378	5,749,738
2025-02-20	29.970	31.540	29.780	31.440	30.407	9,033,600
2025-02-19	29.140	30.060	28.950	29.980	28.995	4,333,500
2025-02-18	29.970	30.170	28.830	29.000	28.047	4,180,700
2025-02-17	29.990	30.330	29.750	29.990	29.005	3,721,100
2025-02-14	30.160	30.370	29.670	29.900	28.918	3,369,100
2025-02-13	30.510	30.710	29.960	30.000	29.015	3,047,900
2025-02-12	29.990	30.720	29.860	30.710	29.701	3,657,700
2025-02-11	30.410	30.500	29.820	30.040	29.053	2,935,700
2025-02-10	30.380	30.610	29.960	30.410	29.411	3,525,800
2025-02-07	29.980	30.700	29.740	30.310	29.314	4,960,800
2025-02-06	28.890	29.910	28.730	29.870	28.889	4,164,511
2025-02-05	29.020	29.380	28.820	28.950	27.999	2,638,668
2025-01-27	29.380	29.750	28.690	28.690	27.748	2,473,868
2025-01-24	28.970	29.420	28.860	29.370	28.405	2,761,300
2025-01-23	29.280	29.920	28.950	28.950	27.999	3,554,700

← NewerPage 7 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.