Chengdu Zhimingda Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	45.010	46.790	44.900	45.810	20.412	3,957,272
2023-07-31	44.660	45.670	44.610	45.000	20.052	1,580,893
2023-07-28	44.200	45.330	43.910	44.900	20.007	2,216,494
2023-07-27	45.020	45.680	43.950	44.320	19.749	2,386,738
2023-07-26	45.960	45.970	45.010	45.210	20.145	1,509,039
2023-07-25	45.310	46.280	44.500	46.100	20.542	2,603,693
2023-07-24	44.360	45.930	43.880	45.140	20.114	2,412,975
2023-07-21	45.000	45.520	44.510	44.580	19.864	1,675,975
2023-07-20	46.040	46.460	45.010	45.220	20.150	1,880,633
2023-07-19	47.620	47.620	45.810	46.150	20.564	2,363,269
2023-07-18	48.000	48.460	47.190	47.280	21.067	1,987,764
2023-07-17	48.700	49.360	47.500	47.870	21.330	1,665,174
2023-07-14	50.390	51.090	48.650	48.720	21.709	3,186,449
2023-07-13	50.600	51.110	49.940	50.550	22.525	2,673,955
2023-07-12	52.770	53.110	50.180	50.420	22.467	3,671,687
2023-07-11	53.380	53.380	51.300	52.330	23.318	5,088,644
2023-07-10	54.480	54.680	52.690	52.800	23.527	3,777,899
2023-07-07	57.390	57.390	53.740	54.150	24.129	6,047,155
2023-07-06	56.160	57.970	55.280	57.090	25.439	3,513,099
2023-07-05	56.200	57.080	55.770	56.320	25.096	3,070,378
2023-07-04	55.630	56.880	54.800	56.150	25.020	4,029,601
2023-07-03	55.710	56.880	54.710	55.730	24.833	5,180,756
2023-06-30	51.490	56.650	50.330	55.000	24.507	8,286,589
2023-06-29	46.860	53.780	46.860	51.490	22.943	7,582,161
2023-06-28	46.300	47.130	44.820	46.800	20.854	3,195,147
2023-06-27	45.800	46.410	45.100	46.100	20.542	1,620,082
2023-06-26	46.400	46.420	44.070	44.820	19.971	2,531,449
2023-06-21	48.330	49.000	46.170	46.180	20.577	3,528,626
2023-06-20	45.790	50.600	45.030	48.700	21.700	6,436,123
2023-06-19	44.890	46.580	44.540	46.000	20.497	3,861,042
2023-06-16	43.750	44.800	43.430	44.760	19.945	2,674,743
2023-06-15	44.190	44.190	43.000	43.750	19.495	1,726,374
2023-06-14	46.350	46.350	43.500	43.630	19.441	3,425,125
2023-06-13	46.160	46.370	45.470	45.980	20.488	1,774,825
2023-06-12	45.990	46.740	44.770	46.010	20.502	2,342,212
2023-06-09	46.000	46.650	44.180	46.200	20.586	3,628,968
2023-06-08	48.500	48.810	46.700	46.730	20.822	1,932,201
2023-06-07	49.880	49.880	48.200	48.470	21.598	2,144,301
2023-06-06	51.350	51.390	49.600	49.600	22.101	1,892,477
2023-06-05	51.690	53.000	50.830	51.370	22.890	3,000,624
2023-06-02	52.990	52.990	50.610	51.580	22.984	2,495,747
2023-06-01	79.680	80.270	78.000	78.500	23.476	2,181,813
2023-05-31	79.440	81.280	79.000	79.520	23.781	2,235,012
2023-05-30	81.290	81.680	77.600	79.220	23.691	3,471,887
2023-05-29	83.000	83.000	80.000	80.700	24.134	2,758,191
2023-05-26	82.310	82.980	80.600	81.790	24.460	1,990,498
2023-05-25	82.900	84.200	82.110	83.230	24.890	2,059,720
2023-05-24	83.030	84.360	81.380	82.780	24.756	2,235,048
2023-05-23	81.540	85.880	80.340	83.130	24.860	3,596,689
2023-05-22	83.600	83.840	79.800	80.950	24.208	3,542,522
2023-05-19	81.230	84.870	78.590	83.910	25.094	5,843,323
2023-05-18	77.400	81.700	77.300	80.940	24.205	5,233,777
2023-05-17	73.590	77.850	72.260	77.190	23.084	5,884,457
2023-05-16	73.560	74.270	72.330	72.870	21.792	1,404,763
2023-05-15	73.560	74.240	72.240	73.730	22.049	2,431,418
2023-05-12	74.840	75.870	72.720	73.390	21.948	2,078,427
2023-05-11	77.230	77.700	74.660	75.100	22.459	2,047,934
2023-05-10	76.500	77.730	75.210	76.720	22.943	1,954,547
2023-05-09	80.640	80.660	76.580	76.580	22.902	1,960,826
2023-05-08	81.690	82.600	79.330	80.650	24.119	1,505,037

← NewerPage 14 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.