Chengdu Zhimingda Electronics Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	37.610	38.000	35.900	36.500	16.264	4,296,808
2024-04-29	36.210	37.150	35.700	37.000	16.487	3,940,624
2024-04-26	34.730	36.710	34.370	36.160	16.113	5,305,150
2024-04-25	35.880	35.980	34.720	34.870	15.538	4,530,158
2024-04-24	33.660	36.250	33.500	36.240	16.148	6,580,640
2024-04-23	34.710	35.480	33.580	33.780	15.052	6,409,697
2024-04-22	34.610	36.690	34.010	34.910	15.556	7,802,241
2024-04-19	34.470	34.660	33.800	34.290	15.279	4,306,527
2024-04-18	35.310	35.680	33.720	34.610	15.422	6,092,531
2024-04-17	34.000	35.960	34.000	35.450	15.796	7,496,287
2024-04-16	39.650	39.650	36.660	36.850	16.420	3,155,381
2024-04-15	42.110	44.170	39.110	40.000	17.824	2,944,614
2024-04-12	42.140	42.550	41.400	42.340	18.866	1,807,918
2024-04-11	41.800	42.380	41.090	41.700	18.581	1,626,922
2024-04-10	43.120	43.150	41.830	42.100	18.759	1,910,211
2024-04-09	42.160	42.880	41.840	42.800	19.071	1,638,094
2024-04-08	43.110	43.440	41.600	42.120	18.768	2,257,630
2024-04-03	44.990	44.990	43.190	43.440	19.356	1,815,850
2024-04-02	43.600	45.920	43.100	44.700	19.918	3,369,783
2024-04-01	44.670	44.720	43.330	43.890	19.557	2,376,772
2024-03-29	41.910	44.450	41.700	44.450	19.806	1,311,592
2024-03-28	39.770	42.930	39.700	41.860	18.652	2,426,198
2024-03-27	41.720	41.720	40.000	40.000	17.824	1,884,030
2024-03-26	42.660	43.100	41.010	41.620	18.545	2,221,378
2024-03-25	45.090	45.410	42.110	42.970	19.147	2,366,102
2024-03-22	46.110	46.390	44.700	45.090	20.092	2,482,014
2024-03-21	48.000	48.340	46.180	46.440	20.693	3,618,272
2024-03-20	47.570	48.860	47.390	48.120	21.442	1,536,733
2024-03-19	48.150	48.590	47.530	48.050	21.411	1,793,421
2024-03-18	46.970	48.350	46.510	48.150	21.455	2,249,209
2024-03-15	46.340	46.820	45.610	46.820	20.862	1,455,930
2024-03-14	47.440	47.580	45.460	46.410	20.680	2,333,953
2024-03-13	46.600	48.560	46.010	47.610	21.215	3,788,451
2024-03-12	45.010	47.450	44.910	46.800	20.854	4,072,722
2024-03-11	45.790	45.790	44.180	44.840	19.980	2,485,217
2024-03-08	43.540	45.360	43.210	45.100	20.096	2,147,886
2024-03-07	45.550	46.240	43.250	43.540	19.401	2,253,143
2024-03-06	44.700	46.010	43.330	45.080	20.087	1,926,913
2024-03-05	45.560	47.190	44.700	44.810	19.967	3,009,476
2024-03-04	46.190	46.350	44.260	45.650	20.341	2,750,903
2024-03-01	45.190	46.200	44.100	46.200	20.586	3,605,482
2024-02-29	43.250	45.660	43.210	45.290	20.181	4,631,921
2024-02-28	48.000	49.250	44.030	44.100	19.651	3,487,246
2024-02-27	46.200	48.000	45.850	47.970	21.375	2,906,053
2024-02-26	45.800	47.170	44.490	45.940	20.470	3,047,839
2024-02-23	43.920	45.850	43.320	45.160	20.123	2,432,938
2024-02-22	42.330	44.330	42.290	43.540	19.401	2,219,287
2024-02-21	42.190	44.770	41.760	43.000	19.160	2,104,372
2024-02-20	42.100	42.880	41.010	42.600	18.982	2,325,543
2024-02-19	42.310	43.660	41.300	42.990	19.156	2,720,290
2024-02-08	38.070	44.500	37.080	43.350	19.316	4,161,761
2024-02-07	38.450	39.960	36.010	37.950	16.910	4,595,915
2024-02-06	35.460	38.310	32.610	37.000	16.487	3,781,665
2024-02-05	38.600	38.600	32.390	35.210	15.689	4,212,637
2024-02-02	40.880	41.360	36.980	38.600	17.200	3,119,020
2024-02-01	41.570	41.920	39.710	41.100	18.314	2,320,850
2024-01-31	44.500	45.040	41.190	41.300	18.403	2,343,089
2024-01-30	45.680	47.020	44.100	44.500	19.829	2,938,328
2024-01-29	48.540	49.440	46.570	46.570	20.751	1,770,616
2024-01-26	49.300	49.300	47.070	48.190	21.473	2,155,606

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.