Chengdu Zhimingda Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	148.66	148.68	142.70	144.69	43.270	2,833,916
2022-11-03	146.88	155.20	146.85	148.90	44.529	1,419,811
2022-11-02	144.75	150.99	142.15	149.10	44.589	1,714,764
2022-11-01	147.50	149.84	141.62	146.08	43.686	2,022,721
2022-10-31	149.73	151.97	140.57	146.49	43.808	3,019,833
2022-10-28	140.00	151.24	136.28	149.28	44.643	4,577,341
2022-10-27	136.76	143.72	130.00	139.57	41.739	4,851,312
2022-10-26	142.00	142.31	131.00	136.00	40.671	6,031,724
2022-10-25	140.66	150.25	131.26	143.31	42.857	8,178,149
2022-10-24	138.13	156.68	138.13	150.00	44.858	6,249,089
2022-10-21	133.58	138.87	132.00	138.70	41.479	1,219,134
2022-10-20	135.01	138.66	132.00	134.90	40.342	1,230,401
2022-10-19	139.81	145.35	136.00	136.40	40.791	1,958,699
2022-10-18	137.77	142.00	134.43	138.93	41.547	2,195,330
2022-10-17	130.34	137.53	130.34	135.83	40.620	2,121,751
2022-10-14	130.22	132.88	126.23	131.67	39.376	1,464,693
2022-10-13	131.12	135.88	127.55	128.91	38.551	2,029,006
2022-10-12	125.91	149.12	122.05	132.94	39.756	2,899,083
2022-10-11	125.14	126.16	121.69	124.27	37.163	1,575,086
2022-10-10	129.89	131.00	122.66	124.00	37.083	2,136,994
2022-09-30	131.30	136.80	128.90	129.45	38.712	2,917,478
2022-09-29	143.79	143.79	131.11	134.30	40.163	5,872,320
2022-09-28	147.00	147.93	141.52	142.51	42.618	3,108,688
2022-09-27	148.00	149.43	144.25	147.30	44.051	2,212,680
2022-09-26	153.70	154.80	147.20	148.00	44.260	2,921,428
2022-09-23	154.93	155.80	145.57	152.33	45.555	2,868,223
2022-09-22	145.17	163.00	144.50	154.44	46.186	4,338,993
2022-09-21	148.01	149.00	143.00	145.66	43.560	1,882,418
2022-09-20	148.26	151.66	144.39	146.69	43.868	1,641,010
2022-09-19	153.85	154.98	144.05	148.00	44.260	2,502,595
2022-09-16	143.03	156.00	140.00	152.00	45.456	3,476,002
2022-09-15	149.96	152.00	138.63	143.00	42.765	2,356,308
2022-09-14	137.00	149.51	136.60	148.05	44.275	3,684,869
2022-09-13	135.80	140.00	134.00	139.55	41.733	816,491
2022-09-09	134.00	141.96	133.30	136.50	40.821	1,889,808
2022-09-08	138.86	138.86	132.16	134.93	40.351	1,537,332
2022-09-07	133.00	138.67	131.86	138.00	41.269	1,415,530
2022-09-06	127.88	136.92	126.80	133.80	40.013	1,421,505
2022-09-05	128.29	130.15	125.00	127.88	38.243	676,508
2022-09-02	128.00	129.51	124.16	128.30	38.369	832,190
2022-09-01	128.80	131.44	125.96	126.55	37.845	1,376,745
2022-08-31	136.86	137.77	128.00	128.00	38.279	1,881,395
2022-08-30	135.50	139.50	132.62	137.80	41.209	1,426,146
2022-08-29	133.00	139.31	131.00	135.50	40.522	1,043,479
2022-08-26	138.30	143.66	134.14	134.78	40.306	1,790,192
2022-08-25	144.82	145.80	136.00	138.30	41.359	2,057,798
2022-08-24	152.00	153.27	141.81	143.90	43.034	1,866,659
2022-08-23	147.46	151.50	140.51	150.90	45.127	3,236,692
2022-08-22	129.50	149.78	129.50	146.40	43.781	4,989,022
2022-08-19	131.96	136.89	129.79	131.44	39.308	3,004,669
2022-08-18	123.92	134.50	122.75	134.00	40.073	2,799,179
2022-08-17	124.59	128.43	123.01	123.93	37.062	1,644,788
2022-08-16	125.38	127.77	121.00	123.34	36.885	1,361,270
2022-08-15	126.15	126.99	122.40	125.15	37.426	2,288,832
2022-08-12	132.30	132.35	125.20	126.01	37.684	2,221,016
2022-08-11	135.69	138.78	131.82	132.30	39.565	1,265,121
2022-08-10	132.34	137.56	129.55	137.38	41.084	2,725,912
2022-08-09	131.00	134.88	127.01	132.16	39.523	2,699,322
2022-08-08	120.25	132.00	119.01	131.04	39.188	4,143,460
2022-08-05	113.60	122.01	112.18	121.49	36.332	2,458,262

← NewerPage 17 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.