Chengdu Zhimingda Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 22.370 | 22.980 | 21.840 | 22.200 | 14.815 | 7,027,842 |
| 2024-07-26 | 19.990 | 23.160 | 19.960 | 22.300 | 14.882 | 10,321,075 |
| 2024-07-25 | 19.900 | 20.200 | 19.610 | 19.960 | 13.320 | 2,153,750 |
| 2024-07-24 | 19.900 | 20.680 | 19.600 | 20.030 | 13.367 | 3,092,267 |
| 2024-07-23 | 20.480 | 20.790 | 19.900 | 19.900 | 13.280 | 2,758,927 |
| 2024-07-22 | 20.280 | 20.880 | 20.130 | 20.500 | 13.681 | 2,916,639 |
| 2024-07-19 | 19.200 | 20.330 | 19.020 | 20.040 | 13.374 | 3,172,931 |
| 2024-07-18 | 18.890 | 19.530 | 18.510 | 19.440 | 12.973 | 2,621,205 |
| 2024-07-17 | 19.180 | 19.350 | 18.810 | 19.070 | 12.726 | 2,198,390 |
| 2024-07-16 | 18.750 | 19.270 | 18.550 | 19.180 | 12.800 | 3,021,946 |
| 2024-07-15 | 19.000 | 19.220 | 18.560 | 18.930 | 12.633 | 3,852,143 |
| 2024-07-12 | 19.780 | 19.780 | 18.910 | 18.960 | 12.653 | 3,357,698 |
| 2024-07-11 | 19.110 | 19.950 | 19.090 | 19.630 | 13.100 | 4,718,275 |
| 2024-07-10 | 18.780 | 19.110 | 18.520 | 18.700 | 12.479 | 2,519,408 |
| 2024-07-09 | 18.350 | 18.890 | 18.010 | 18.850 | 12.579 | 4,428,846 |
| 2024-07-08 | 19.310 | 19.310 | 18.320 | 18.470 | 12.326 | 3,853,932 |
| 2024-07-05 | 19.480 | 19.480 | 19.480 | 19.480 | 13.000 | 0 |
| 2024-07-04 | 20.440 | 20.500 | 19.400 | 19.480 | 13.000 | 3,710,524 |
| 2024-07-03 | 20.980 | 20.980 | 20.120 | 20.360 | 13.587 | 3,732,658 |
| 2024-07-02 | 21.550 | 21.760 | 20.820 | 20.950 | 13.981 | 3,678,652 |
| 2024-07-01 | 22.500 | 22.660 | 21.120 | 21.500 | 14.348 | 6,345,963 |
| 2024-06-28 | 21.180 | 23.860 | 21.060 | 22.800 | 15.215 | 7,108,764 |
| 2024-06-27 | 21.600 | 21.710 | 21.070 | 21.130 | 14.101 | 2,387,680 |
| 2024-06-26 | 21.200 | 21.820 | 20.960 | 21.730 | 14.501 | 2,920,185 |
| 2024-06-25 | 22.000 | 22.210 | 21.120 | 21.350 | 14.248 | 3,059,650 |
| 2024-06-24 | 23.050 | 23.360 | 21.990 | 22.020 | 14.695 | 3,369,083 |
| 2024-06-21 | 23.600 | 23.800 | 22.880 | 23.360 | 15.589 | 2,881,081 |
| 2024-06-20 | 23.770 | 24.800 | 23.430 | 23.750 | 15.849 | 3,710,855 |
| 2024-06-19 | 24.180 | 24.330 | 23.580 | 23.710 | 15.823 | 2,529,514 |
| 2024-06-18 | 23.880 | 24.800 | 23.710 | 24.030 | 16.036 | 4,065,465 |
| 2024-06-17 | 24.510 | 24.790 | 23.730 | 23.900 | 15.950 | 5,929,980 |
| 2024-06-14 | 25.720 | 25.940 | 24.910 | 25.420 | 16.964 | 3,173,601 |
| 2024-06-13 | 25.030 | 26.740 | 24.660 | 25.860 | 17.257 | 5,139,984 |
| 2024-06-12 | 25.500 | 25.960 | 25.000 | 25.000 | 16.684 | 3,456,509 |
| 2024-06-11 | 24.360 | 25.630 | 23.510 | 25.570 | 17.064 | 4,030,357 |
| 2024-06-07 | 24.930 | 25.470 | 23.910 | 24.490 | 16.343 | 5,715,444 |
| 2024-06-06 | 26.470 | 26.630 | 24.500 | 24.540 | 16.377 | 6,861,780 |
| 2024-06-05 | 24.850 | 28.360 | 24.600 | 26.650 | 17.785 | 10,393,058 |
| 2024-06-04 | 25.580 | 25.580 | 24.680 | 24.990 | 16.677 | 3,714,255 |
| 2024-06-03 | 26.660 | 27.030 | 25.400 | 25.670 | 17.131 | 3,821,228 |
| 2024-05-31 | 26.190 | 27.590 | 26.030 | 26.770 | 17.865 | 5,166,253 |
| 2024-05-30 | 25.080 | 27.000 | 24.620 | 26.190 | 17.478 | 4,519,640 |
| 2024-05-29 | 25.790 | 26.980 | 25.290 | 25.340 | 16.910 | 3,394,824 |
| 2024-05-28 | 25.440 | 26.300 | 24.920 | 25.260 | 16.857 | 3,163,621 |
| 2024-05-27 | 25.900 | 25.990 | 24.620 | 25.500 | 17.017 | 4,089,389 |
| 2024-05-24 | 26.990 | 27.000 | 25.520 | 25.750 | 17.184 | 4,414,569 |
| 2024-05-23 | 27.890 | 28.260 | 26.900 | 26.990 | 18.012 | 4,039,503 |
| 2024-05-22 | 27.600 | 28.680 | 27.390 | 28.000 | 18.686 | 3,616,514 |
| 2024-05-21 | 28.560 | 28.630 | 27.300 | 27.710 | 18.492 | 3,699,680 |
| 2024-05-20 | 27.670 | 29.000 | 27.230 | 28.480 | 19.006 | 4,550,133 |
| 2024-05-17 | 26.570 | 27.860 | 26.260 | 27.750 | 18.519 | 4,490,019 |
| 2024-05-16 | 27.050 | 27.920 | 26.480 | 26.710 | 17.825 | 3,132,184 |
| 2024-05-15 | 26.460 | 27.720 | 26.090 | 27.020 | 18.032 | 4,722,993 |
| 2024-05-14 | 26.800 | 26.850 | 25.400 | 26.430 | 17.638 | 5,777,662 |
| 2024-05-13 | 27.170 | 28.260 | 26.240 | 26.600 | 17.751 | 6,376,081 |
| 2024-05-10 | 27.680 | 30.000 | 26.900 | 27.300 | 18.218 | 8,487,212 |
| 2024-05-09 | 38.100 | 41.500 | 38.090 | 41.040 | 18.287 | 7,626,971 |
| 2024-05-08 | 39.580 | 39.670 | 38.240 | 38.380 | 17.102 | 4,426,701 |
| 2024-05-07 | 37.640 | 40.070 | 37.310 | 39.820 | 17.743 | 5,951,459 |
| 2024-05-06 | 37.240 | 37.850 | 37.060 | 37.690 | 16.794 | 3,528,864 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.1000 CNY |
| 2025-06-05 | 0.1420 CNY |
| 2024-05-10 | 0.2099 CNY |
| 2022-05-20 | 0.2510 CNY |
| 2021-06-07 | 0.1630 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.