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
2025-01-22	29.060	29.180	28.610	29.000	28.047	2,322,447
2025-01-21	29.550	29.600	28.750	29.150	28.193	3,035,500
2025-01-20	29.510	29.680	29.170	29.370	28.405	2,955,009
2025-01-17	28.670	29.650	28.590	29.300	28.338	3,511,000
2025-01-16	29.090	29.660	28.610	28.810	27.864	3,024,200
2025-01-15	29.170	29.450	28.770	28.940	27.989	3,298,176
2025-01-14	28.380	29.370	28.050	29.280	28.318	4,330,609
2025-01-13	27.680	28.700	27.510	28.300	27.370	3,827,300
2025-01-10	28.700	29.380	27.850	27.850	26.935	3,870,100
2025-01-09	28.060	29.490	28.000	28.880	27.931	4,659,400
2025-01-08	29.080	29.460	27.620	28.430	27.496	6,028,589
2025-01-07	28.100	29.490	27.800	29.360	28.396	5,079,656
2025-01-06	28.260	28.520	27.610	27.990	27.071	3,727,687
2025-01-03	29.910	29.960	28.250	28.250	27.322	4,583,300
2025-01-02	31.000	31.100	29.410	29.770	28.792	4,339,600
2024-12-31	32.430	32.690	31.100	31.100	30.078	4,538,532
2024-12-30	32.670	33.170	31.900	32.420	31.355	4,755,400
2024-12-27	33.210	33.750	32.530	32.750	31.674	8,457,100
2024-12-26	31.320	32.930	31.180	32.700	31.626	5,057,967
2024-12-25	32.110	32.250	31.110	31.470	30.436	2,822,638
2024-12-24	31.490	32.150	31.300	32.110	31.055	3,252,153
2024-12-23	32.340	32.400	31.230	31.280	30.253	3,478,753
2024-12-20	31.900	32.720	31.700	32.340	31.278	3,574,327
2024-12-19	31.200	32.050	31.200	31.920	30.872	2,880,433
2024-12-18	31.470	32.120	31.280	31.720	30.678	2,757,000
2024-12-17	32.100	32.410	31.400	31.400	30.369	3,558,200
2024-12-16	32.840	33.000	32.030	32.130	31.075	3,966,694
2024-12-13	33.340	33.590	32.840	32.840	31.761	6,939,918
2024-12-12	33.500	34.120	33.070	33.680	32.574	9,412,829
2024-12-11	32.630	33.220	32.500	33.220	32.129	5,398,910
2024-12-10	33.070	33.300	32.580	32.780	31.703	7,573,900
2024-12-09	32.850	32.880	31.790	31.910	30.862	5,001,010
2024-12-06	32.680	33.100	32.100	32.840	31.761	5,014,008
2024-12-05	32.190	32.770	32.060	32.500	31.432	4,003,043
2024-12-04	33.010	33.720	32.110	32.410	31.345	7,003,900
2024-12-03	32.590	34.100	32.000	33.450	32.351	9,674,100
2024-12-02	32.700	32.860	32.380	32.690	31.616	5,289,100
2024-11-29	32.010	33.150	31.600	32.600	31.529	7,319,800
2024-11-28	33.880	34.500	32.200	32.310	31.249	10,048,600
2024-11-27	30.190	32.490	29.630	32.450	31.384	7,588,695
2024-11-26	30.320	31.150	30.250	30.300	29.305	3,854,852
2024-11-25	30.310	30.610	29.670	30.370	29.372	3,740,524
2024-11-22	32.010	32.030	30.150	30.200	29.208	5,598,000
2024-11-21	32.150	32.470	31.400	31.910	30.862	4,237,701
2024-11-20	31.800	32.590	31.560	32.310	31.249	5,824,486
2024-11-19	31.510	32.070	30.800	32.060	31.007	5,191,550
2024-11-18	32.000	32.280	30.710	31.100	30.078	5,386,700
2024-11-15	32.660	33.140	31.890	31.890	30.843	5,993,345
2024-11-14	34.100	34.100	32.680	32.720	31.645	5,657,175
2024-11-13	33.980	34.300	33.170	34.170	33.048	6,506,862
2024-11-12	35.660	35.670	33.760	34.200	33.077	10,560,160
2024-11-11	34.210	35.450	33.610	35.320	34.160	12,058,340
2024-11-08	34.100	35.180	33.700	33.960	32.845	11,192,000
2024-11-07	32.760	33.760	32.600	33.590	32.487	7,560,900
2024-11-06	34.270	34.570	33.110	33.280	32.187	11,200,700
2024-11-05	32.290	34.050	32.290	33.850	32.738	10,956,510
2024-11-04	31.160	32.250	31.100	32.180	31.123	5,492,863
2024-11-01	33.200	33.370	31.250	31.280	30.253	10,206,920
2024-10-31	32.960	33.760	32.200	33.400	32.303	10,902,900
2024-10-30	33.000	33.550	32.320	32.920	31.839	7,983,263

← NewerPage 8 of 21 · 1,212 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.