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
2024-10-30	33.000	33.550	32.320	32.920	31.839	7,983,263
2024-10-29	34.250	34.500	32.960	33.010	31.926	10,516,940
2024-10-28	34.490	34.760	33.450	34.250	33.125	9,313,083
2024-10-25	34.520	35.240	34.230	34.710	33.570	10,085,500
2024-10-24	35.010	35.400	34.160	34.390	33.260	11,750,900
2024-10-23	35.960	37.340	35.480	35.830	34.653	15,891,150
2024-10-22	37.580	37.800	35.600	35.960	34.779	18,114,900
2024-10-21	35.000	40.500	34.700	38.500	37.235	25,654,779
2024-10-18	32.680	36.240	32.230	34.500	33.367	15,703,220
2024-10-17	32.480	33.700	32.030	32.660	31.587	12,379,480
2024-10-16	31.480	32.470	31.260	31.750	30.707	8,568,620
2024-10-15	31.840	33.660	31.560	32.040	30.988	15,321,650
2024-10-14	30.570	32.500	30.300	32.300	31.239	13,556,880
2024-10-11	32.200	33.110	29.510	30.090	29.102	13,356,690
2024-10-10	34.800	35.250	32.700	32.900	31.819	14,243,350
2024-10-09	35.900	37.380	33.200	34.570	33.434	23,206,650
2024-10-08	37.160	37.160	34.100	37.160	35.939	27,018,400
2024-09-30	27.330	30.970	26.740	30.970	29.953	21,219,910
2024-09-27	24.520	26.160	24.500	25.810	24.962	12,726,150
2024-09-26	23.000	24.340	22.920	24.330	23.531	11,985,510
2024-09-25	23.210	23.780	23.040	23.060	22.303	10,206,810
2024-09-24	22.650	23.210	21.780	23.200	22.438	10,878,960
2024-09-23	22.610	22.970	22.500	22.670	21.925	7,842,998
2024-09-20	21.990	23.420	21.750	23.080	22.322	12,086,000
2024-09-19	21.760	22.030	21.220	21.790	21.074	4,582,148
2024-09-18	21.570	21.830	21.100	21.580	20.871	2,496,800
2024-09-13	21.950	22.000	21.500	21.500	20.794	2,688,200
2024-09-12	22.310	22.450	21.820	21.820	21.103	3,024,248
2024-09-11	22.060	22.220	21.900	22.220	21.490	2,836,289
2024-09-10	22.300	22.370	21.690	22.240	21.509	3,970,520
2024-09-09	22.600	22.720	21.940	22.080	21.355	4,061,034
2024-09-06	23.280	23.320	22.550	22.640	21.896	5,327,400
2024-09-05	23.630	23.780	23.220	23.380	22.612	5,261,300
2024-09-04	23.500	23.760	23.330	23.560	22.786	6,070,642
2024-09-03	23.100	23.950	22.880	23.870	23.086	9,399,000
2024-09-02	23.360	23.550	22.870	22.880	22.128	6,975,119
2024-08-30	22.700	23.780	22.700	23.360	22.593	11,372,620
2024-08-29	21.010	23.300	20.990	22.550	21.809	12,547,360
2024-08-28	20.930	21.430	20.620	20.900	20.214	7,010,389
2024-08-27	23.370	23.370	21.460	21.510	20.803	13,457,120
2024-08-26	23.900	23.940	23.270	23.600	22.825	11,130,050
2024-08-23	22.750	24.250	22.610	23.970	23.183	16,202,190
2024-08-22	23.560	23.830	22.710	22.750	22.003	13,290,200
2024-08-21	21.960	24.890	21.750	24.110	23.318	21,374,320
2024-08-20	22.460	22.880	21.810	21.930	21.210	7,571,400
2024-08-19	23.150	23.720	22.570	22.880	22.128	12,232,820
2024-08-16	21.750	23.090	21.620	22.800	22.051	9,791,400
2024-08-15	21.560	22.180	21.520	21.730	21.016	3,529,560
2024-08-14	22.180	22.180	21.660	21.770	21.055	2,058,946
2024-08-13	21.700	22.100	21.700	22.080	21.355	2,179,100
2024-08-12	21.930	22.010	21.580	21.720	21.007	2,394,404
2024-08-09	22.410	22.700	21.980	21.990	21.268	2,865,527
2024-08-08	22.710	22.910	21.950	22.250	21.519	3,854,400
2024-08-07	22.580	23.290	22.500	22.820	22.070	4,784,800
2024-08-06	21.820	22.600	21.800	22.580	21.838	5,449,800
2024-08-05	22.360	22.850	21.590	21.590	20.881	4,965,000
2024-08-02	22.830	23.370	22.460	22.490	21.751	4,804,900
2024-08-01	23.080	23.570	22.960	23.090	22.332	5,360,142
2024-07-31	22.800	23.150	22.600	23.100	22.341	5,961,400
2024-07-30	22.490	22.990	22.260	22.760	22.012	4,959,369

← NewerPage 9 of 21 · 1,219 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.