Chengdu Zhimingda Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	58.150	58.880	55.230	56.010	24.957	4,932,749
2023-10-31	60.300	60.300	56.820	57.880	25.791	7,447,340
2023-10-30	57.300	62.120	57.300	59.350	26.446	11,892,731
2023-10-27	51.400	57.500	51.400	56.480	25.167	12,291,250
2023-10-26	48.400	50.960	45.650	50.880	22.672	4,077,311
2023-10-25	45.900	49.260	45.470	48.700	21.700	2,961,438
2023-10-24	45.560	46.570	45.110	45.870	20.439	1,205,285
2023-10-23	45.880	46.760	45.410	45.700	20.363	1,135,889
2023-10-20	47.630	47.730	46.170	46.430	20.689	1,258,150
2023-10-19	45.890	48.860	45.810	47.800	21.299	2,508,761
2023-10-18	47.100	47.300	46.430	46.580	20.756	1,186,703
2023-10-17	47.220	47.960	46.330	47.600	21.210	1,467,097
2023-10-16	47.560	48.500	46.010	47.220	21.041	2,644,256
2023-10-13	48.530	48.760	47.250	47.400	21.121	2,243,897
2023-10-12	50.590	51.190	48.550	48.770	21.731	2,326,931
2023-10-11	50.320	52.190	49.700	50.240	22.386	2,948,015
2023-10-10	50.060	51.170	50.000	50.130	22.337	1,426,489
2023-10-09	50.350	50.780	49.530	49.930	22.248	1,723,667
2023-09-28	49.660	51.110	49.420	50.380	22.449	1,441,726
2023-09-27	48.840	49.790	48.680	49.270	21.954	1,986,014
2023-09-26	49.980	50.210	48.370	48.550	21.633	1,740,438
2023-09-25	50.660	51.260	49.890	49.970	22.266	1,001,629
2023-09-22	49.950	50.790	49.280	50.660	22.574	1,515,049
2023-09-21	50.400	51.400	49.710	50.010	22.284	1,107,450
2023-09-20	50.410	51.180	49.670	50.910	22.685	1,503,371
2023-09-19	51.090	51.580	50.210	50.870	22.667	1,274,217
2023-09-18	53.000	53.000	50.480	51.090	22.765	2,506,326
2023-09-15	52.630	53.380	51.720	53.210	23.710	1,792,542
2023-09-14	53.320	54.800	52.240	52.650	23.460	2,304,150
2023-09-13	53.080	54.200	52.200	53.930	24.031	3,097,954
2023-09-12	55.000	55.460	53.200	53.340	23.768	2,907,416
2023-09-11	55.600	56.560	54.000	55.550	24.753	3,330,354
2023-09-08	53.280	56.690	52.680	55.580	24.766	4,317,175
2023-09-07	52.590	54.780	52.250	54.190	24.146	7,000,550
2023-09-06	50.340	52.870	50.110	52.790	23.523	4,190,816
2023-09-05	51.830	52.440	50.580	51.020	22.734	2,161,280
2023-09-04	50.380	52.500	49.850	51.840	23.099	3,080,977
2023-09-01	51.890	51.940	50.000	50.480	22.493	2,757,031
2023-08-31	51.650	52.000	50.900	51.700	23.037	3,083,603
2023-08-30	52.600	53.480	51.180	51.770	23.068	4,979,759
2023-08-29	48.680	52.600	47.810	52.560	23.420	5,239,902
2023-08-28	50.990	51.560	48.100	48.400	21.567	3,994,033
2023-08-25	48.910	49.300	47.400	47.670	21.241	3,052,080
2023-08-24	46.970	50.390	46.700	49.520	22.066	5,341,864
2023-08-23	48.560	48.660	46.880	46.970	20.929	2,797,883
2023-08-22	48.980	50.250	47.690	49.000	21.834	3,984,699
2023-08-21	51.710	51.710	48.910	48.990	21.829	4,637,447
2023-08-18	49.280	51.960	48.610	50.780	22.627	9,072,607
2023-08-17	44.550	49.050	43.820	48.380	21.558	6,076,837
2023-08-16	45.870	46.680	44.580	44.590	19.869	2,093,973
2023-08-15	46.010	46.550	45.380	45.870	20.439	2,174,044
2023-08-14	46.940	47.580	43.720	45.730	20.377	5,004,862
2023-08-11	47.110	49.780	46.930	47.170	21.018	4,015,157
2023-08-10	47.070	47.410	46.500	47.120	20.996	1,107,536
2023-08-09	46.430	47.890	45.630	47.000	20.943	3,322,233
2023-08-08	45.550	46.770	44.860	46.560	20.747	3,006,816
2023-08-07	46.190	46.190	44.440	45.100	20.096	1,563,865
2023-08-04	45.890	46.270	45.620	45.900	20.453	1,410,134
2023-08-03	45.620	46.310	45.430	45.870	20.439	1,483,197
2023-08-02	45.570	46.170	44.920	45.940	20.470	2,161,271

← NewerPage 13 of 21 · 1,212 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.