Chengdu Zhimingda Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	47.800	49.310	47.000	48.950	21.812	2,580,730
2024-01-24	48.480	48.480	46.080	47.800	21.299	1,952,280
2024-01-23	47.600	48.800	46.400	48.130	21.446	2,586,634
2024-01-22	50.570	50.720	47.070	47.700	21.255	3,021,269
2024-01-19	52.110	52.180	50.000	50.330	22.426	2,402,681
2024-01-18	51.150	53.000	50.000	52.480	23.385	2,178,954
2024-01-17	52.580	52.970	51.150	51.150	22.792	1,419,196
2024-01-16	53.820	54.480	51.930	52.610	23.442	2,468,959
2024-01-15	54.460	54.460	54.460	54.460	24.267	0
2024-01-12	54.580	55.810	54.230	54.460	24.267	1,439,057
2024-01-11	53.550	55.400	53.550	55.170	24.583	2,095,368
2024-01-10	54.380	55.600	53.400	53.400	23.795	2,948,199
2024-01-09	56.070	57.440	53.910	54.500	24.285	2,795,416
2024-01-08	58.560	59.000	55.890	56.100	24.998	3,076,432
2024-01-05	62.830	63.280	58.500	58.870	26.232	2,888,443
2024-01-04	62.790	63.880	62.080	63.120	28.126	930,206
2024-01-03	64.780	64.780	62.370	63.120	28.126	1,245,897
2024-01-02	65.000	66.560	64.460	64.800	28.874	1,578,986
2023-12-29	66.990	66.990	64.930	65.200	29.052	2,037,432
2023-12-28	63.280	67.200	62.520	66.170	29.485	3,486,538
2023-12-27	62.500	63.440	61.050	63.100	28.117	2,512,249
2023-12-26	65.000	65.000	62.010	62.440	27.823	1,773,324
2023-12-25	62.690	65.760	62.690	64.660	28.812	2,821,280
2023-12-22	59.710	63.310	59.550	62.360	27.787	2,372,225
2023-12-21	57.550	60.980	57.380	60.330	26.882	1,917,358
2023-12-20	59.990	60.710	57.410	57.730	25.724	1,319,951
2023-12-19	60.040	60.430	59.010	59.900	26.691	962,153
2023-12-18	61.490	61.490	59.200	60.040	26.753	1,955,259
2023-12-15	62.910	63.360	61.670	62.000	27.627	843,176
2023-12-14	64.010	64.300	62.250	62.900	28.028	1,387,145
2023-12-13	61.560	64.760	61.150	64.010	28.522	2,601,215
2023-12-12	62.900	63.770	61.300	62.000	27.627	1,489,600
2023-12-11	61.130	63.500	60.050	63.200	28.161	1,651,272
2023-12-08	60.650	61.840	59.600	61.130	27.239	1,849,680
2023-12-07	59.580	61.280	59.250	60.460	26.940	1,950,047
2023-12-06	61.810	62.890	59.220	59.580	26.548	2,825,556
2023-12-05	63.960	63.960	62.050	62.070	27.658	1,536,084
2023-12-04	63.880	64.770	62.000	64.400	28.696	1,672,638
2023-12-01	63.330	64.000	61.980	63.500	28.295	2,738,371
2023-11-30	64.360	64.390	61.010	64.250	28.629	2,975,187
2023-11-29	63.400	66.400	63.330	64.370	28.683	2,822,752
2023-11-28	63.060	64.380	62.800	63.400	28.250	2,137,148
2023-11-27	59.570	65.000	59.350	63.900	28.473	3,870,715
2023-11-24	59.650	61.500	59.020	59.880	26.682	2,821,735
2023-11-23	59.110	60.280	58.010	59.780	26.637	1,846,414
2023-11-22	61.910	62.170	58.970	59.010	26.294	3,480,137
2023-11-21	64.050	65.390	61.800	62.580	27.885	3,143,337
2023-11-20	60.250	65.000	59.850	64.640	28.803	4,253,058
2023-11-17	58.940	60.990	58.800	60.470	26.945	1,981,639
2023-11-16	60.000	60.360	58.770	59.080	26.325	1,698,174
2023-11-15	61.660	61.800	59.240	60.000	26.735	2,789,104
2023-11-14	59.350	61.490	58.640	60.750	27.070	5,475,050
2023-11-13	55.940	59.500	55.940	59.320	26.432	6,320,775
2023-11-10	55.500	56.500	54.540	55.840	24.882	3,029,128
2023-11-09	56.110	56.460	54.250	55.280	24.632	2,864,634
2023-11-08	56.580	56.940	55.670	56.020	24.962	3,301,435
2023-11-07	55.300	57.370	54.740	56.590	25.216	4,304,278
2023-11-06	53.520	56.000	53.440	55.510	24.735	5,343,041
2023-11-03	52.700	54.490	52.190	53.340	23.768	4,094,819
2023-11-02	56.020	56.520	52.350	52.460	23.376	7,016,521

← NewerPage 12 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.