Chengdu Zhimingda Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	116.67	126.78	116.00	122.00	36.485	2,663,375
2023-02-03	118.56	119.58	116.23	118.87	35.549	1,043,909
2023-02-02	116.49	119.90	114.57	118.56	35.456	1,369,788
2023-02-01	113.50	116.90	112.94	115.04	34.403	1,234,116
2023-01-31	112.00	115.95	110.81	114.85	34.346	1,426,854
2023-01-30	109.25	115.00	109.25	111.39	33.312	1,163,845
2023-01-20	110.90	111.85	108.38	109.23	32.666	1,182,915
2023-01-19	106.00	111.99	105.11	110.90	33.165	2,026,065
2023-01-18	103.21	107.50	103.19	106.94	31.981	1,040,647
2023-01-17	104.95	107.33	103.03	103.78	31.036	668,073
2023-01-16	101.00	105.00	100.99	103.69	31.009	825,614
2023-01-13	101.48	102.08	99.500	101.03	30.213	975,745
2023-01-12	103.03	105.00	100.12	101.22	30.270	1,063,661
2023-01-11	106.95	107.50	101.52	102.54	30.665	1,840,612
2023-01-10	109.23	109.73	105.01	106.19	31.757	2,271,135
2023-01-09	113.00	114.40	109.54	110.90	33.165	913,142
2023-01-06	113.28	113.96	111.90	113.01	33.796	1,245,231
2023-01-05	116.34	116.85	112.40	113.38	33.907	1,040,336
2023-01-04	113.50	117.36	111.51	116.35	34.795	2,102,304
2023-01-03	106.00	114.00	105.65	112.99	33.790	2,310,446
2022-12-30	101.51	107.45	101.51	105.52	31.556	1,706,362
2022-12-29	101.50	103.60	99.330	101.51	30.357	1,605,264
2022-12-28	104.39	105.00	100.11	101.02	30.210	1,329,395
2022-12-27	105.56	106.88	101.96	104.38	31.215	1,574,243
2022-12-26	99.000	106.00	98.000	104.00	31.102	2,761,866
2022-12-23	97.940	100.88	96.180	97.480	29.152	1,377,317
2022-12-22	102.20	102.46	98.580	99.760	29.834	1,676,928
2022-12-21	106.77	108.35	102.00	102.20	30.563	1,214,070
2022-12-20	108.95	109.99	103.30	106.70	31.909	2,499,357
2022-12-19	103.13	110.84	100.30	109.29	32.684	3,743,718
2022-12-16	107.12	107.45	102.88	103.14	30.844	813,130
2022-12-15	107.06	109.22	105.50	107.70	32.208	423,764
2022-12-14	108.68	109.76	107.02	107.73	32.217	938,756
2022-12-13	111.92	111.99	107.46	107.72	32.214	692,618
2022-12-12	110.00	112.50	108.00	111.96	33.482	865,739
2022-12-09	111.91	112.33	108.88	109.02	32.603	1,437,972
2022-12-08	114.31	114.57	111.94	112.50	33.644	819,130
2022-12-07	115.80	117.95	113.20	114.33	34.191	1,158,675
2022-12-06	115.59	118.59	113.30	117.00	34.989	2,043,396
2022-12-05	118.93	120.81	116.09	116.79	34.926	1,360,122
2022-12-02	117.99	121.72	115.33	118.33	35.387	1,145,258
2022-12-01	120.00	120.97	116.76	119.00	35.587	2,116,736
2022-11-30	123.00	124.24	112.60	124.24	37.154	4,560,169
2022-11-29	125.70	126.28	119.19	125.00	37.382	2,066,273
2022-11-28	128.00	128.00	123.34	125.41	37.504	1,076,843
2022-11-25	133.00	133.00	126.80	127.82	38.225	671,497
2022-11-24	131.80	133.30	128.56	131.64	39.367	670,266
2022-11-23	133.93	133.93	127.52	131.80	39.415	1,506,168
2022-11-22	139.50	139.50	132.10	132.10	39.505	1,071,325
2022-11-21	135.40	140.00	135.02	139.14	41.610	751,159
2022-11-18	134.99	139.77	134.11	137.50	41.120	1,108,983
2022-11-17	136.00	137.73	131.04	135.97	40.662	1,047,683
2022-11-16	134.27	139.00	133.43	136.84	40.922	2,540,954
2022-11-15	129.90	136.19	129.89	132.13	39.514	2,085,555
2022-11-14	136.55	139.68	129.56	130.24	38.949	2,433,969
2022-11-11	138.80	140.85	135.06	137.50	41.120	1,329,428
2022-11-10	136.02	138.34	133.80	136.00	40.671	1,251,122
2022-11-09	140.00	144.23	136.06	137.06	40.988	1,918,226
2022-11-08	143.00	143.00	137.70	140.75	42.092	2,079,638
2022-11-07	144.70	148.62	139.95	139.95	41.853	2,093,223

← NewerPage 16 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.