Chengdu Zhimingda Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	81.600	83.290	80.100	81.140	24.265	1,071,381
2023-05-04	83.550	84.200	80.410	82.520	24.678	2,319,408
2023-04-28	83.550	84.870	83.080	83.150	24.866	1,848,121
2023-04-27	84.150	85.290	82.640	84.000	25.121	2,333,516
2023-04-26	85.280	88.290	84.140	84.500	25.270	2,623,633
2023-04-25	83.990	85.640	82.000	84.520	25.276	4,641,611
2023-04-24	88.250	88.590	84.500	86.550	25.883	4,120,860
2023-04-21	87.370	89.360	86.330	88.180	26.371	3,453,081
2023-04-20	88.700	89.990	86.880	87.020	26.024	2,184,870
2023-04-19	88.660	89.620	87.830	89.200	26.676	1,798,121
2023-04-18	90.980	90.980	88.200	88.700	26.526	2,252,210
2023-04-17	92.010	93.860	88.750	90.230	26.984	2,703,867
2023-04-14	90.500	92.290	88.880	92.090	27.540	1,879,123
2023-04-13	92.840	92.840	90.330	90.760	27.142	1,454,372
2023-04-12	93.000	93.080	91.200	92.100	27.543	3,349,910
2023-04-11	92.300	93.880	91.200	92.210	27.576	2,054,911
2023-04-10	95.370	96.620	92.000	92.780	27.746	1,653,107
2023-04-07	95.890	97.600	93.540	95.370	28.521	1,237,976
2023-04-06	90.500	97.190	90.500	95.930	28.688	1,809,795
2023-04-04	95.810	96.000	91.180	92.310	27.606	2,549,290
2023-04-03	95.050	96.250	94.890	95.790	28.646	863,927
2023-03-31	95.200	96.780	94.940	95.460	28.548	857,744
2023-03-30	97.090	97.640	95.180	95.460	28.548	1,885,580
2023-03-29	97.800	99.250	96.770	97.990	29.304	1,039,413
2023-03-28	102.08	102.09	97.250	97.330	29.107	1,759,594
2023-03-27	100.75	102.28	99.360	102.08	30.527	1,347,698
2023-03-24	101.98	103.24	99.550	100.04	29.917	2,008,480
2023-03-23	101.87	102.50	99.520	101.27	30.285	1,436,374
2023-03-22	101.03	102.18	99.810	100.76	30.133	1,267,665
2023-03-21	101.98	102.88	100.71	101.82	30.450	927,720
2023-03-20	101.00	102.27	99.020	100.11	29.938	1,370,159
2023-03-17	100.38	103.82	100.38	101.65	30.399	892,329
2023-03-16	103.38	104.14	100.33	100.39	30.022	1,144,255
2023-03-15	107.99	107.99	103.96	104.14	31.143	878,935
2023-03-14	108.75	109.36	103.56	106.42	31.825	1,342,491
2023-03-13	107.98	109.37	106.80	108.75	32.522	766,349
2023-03-10	111.26	111.65	106.80	107.48	32.142	1,077,670
2023-03-09	111.30	113.50	110.59	111.15	33.240	970,128
2023-03-08	111.00	114.20	110.38	112.28	33.578	606,641
2023-03-07	115.13	116.47	111.20	111.44	33.326	858,750
2023-03-06	112.00	117.31	112.00	115.99	34.687	1,168,655
2023-03-03	113.15	113.74	111.38	112.68	33.697	1,078,017
2023-03-02	115.19	116.75	113.05	113.60	33.972	666,994
2023-03-01	116.36	118.00	115.08	115.65	34.585	631,176
2023-02-28	115.00	117.23	113.68	116.08	34.714	874,297
2023-02-27	115.98	116.80	113.00	113.60	33.972	1,031,190
2023-02-24	111.06	117.88	111.06	115.28	34.475	2,002,701
2023-02-23	113.89	113.89	111.12	111.69	33.401	680,005
2023-02-22	115.01	116.80	112.50	113.00	33.793	1,101,252
2023-02-21	115.12	116.36	113.55	115.22	34.457	553,558
2023-02-20	117.66	118.00	112.13	114.43	34.221	1,171,156
2023-02-17	117.97	119.38	116.21	117.79	35.226	1,181,794
2023-02-16	119.59	120.80	116.38	117.08	35.013	939,917
2023-02-15	116.64	121.00	115.88	119.96	35.874	1,686,227
2023-02-14	118.27	118.27	113.98	115.88	34.654	1,224,258
2023-02-13	116.60	119.34	115.03	117.20	35.049	894,879
2023-02-10	119.00	119.29	115.52	116.34	34.792	632,287
2023-02-09	116.49	118.78	115.93	118.00	35.288	880,215
2023-02-08	118.30	119.16	116.00	116.12	34.726	912,117
2023-02-07	121.60	122.47	117.08	119.07	35.608	2,201,555

← NewerPage 15 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.