Chengdu Zhimingda Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	118.28	118.91	111.23	113.55	33.957	1,828,878
2022-08-03	111.29	118.38	108.88	115.74	34.612	2,152,938
2022-08-02	112.07	115.00	107.18	108.57	32.468	1,628,658
2022-08-01	115.96	115.97	111.41	112.50	33.644	769,852
2022-07-29	117.48	117.48	112.60	114.71	34.304	599,168
2022-07-28	117.50	119.88	115.10	116.52	34.846	863,295
2022-07-27	111.49	117.68	110.38	116.00	34.690	1,460,605
2022-07-26	110.11	113.31	108.42	111.49	33.341	821,770
2022-07-25	116.05	117.98	110.68	110.80	33.135	838,247
2022-07-22	114.18	118.80	110.03	115.33	34.490	1,935,338
2022-07-21	114.47	118.87	112.31	115.33	34.490	1,431,190
2022-07-20	113.15	116.00	111.49	114.47	34.233	1,019,205
2022-07-19	110.10	118.80	110.10	113.79	34.029	1,773,140
2022-07-18	107.74	112.60	104.13	111.09	33.222	1,764,311
2022-07-15	109.21	109.21	105.60	105.78	31.634	559,235
2022-07-14	104.00	109.66	103.28	107.18	32.052	1,019,695
2022-07-13	108.88	108.88	104.49	105.37	31.511	638,569
2022-07-12	109.38	111.03	105.00	106.42	31.825	1,170,560
2022-07-11	111.11	112.50	109.26	109.50	32.746	784,549
2022-07-08	115.05	117.54	112.01	112.53	33.653	936,731
2022-07-07	112.83	115.95	112.83	114.85	34.346	605,788
2022-07-06	111.81	116.17	111.11	112.83	33.742	860,910
2022-07-05	116.74	116.74	110.01	112.87	33.754	1,447,965
2022-07-04	113.13	118.57	109.36	116.46	34.828	1,684,559
2022-07-01	112.61	118.26	112.61	114.15	34.137	1,189,839
2022-06-30	112.18	115.47	111.00	113.39	33.910	1,543,995
2022-06-29	115.00	119.55	113.00	113.38	33.907	1,893,612
2022-06-28	117.10	118.79	113.47	114.35	34.197	1,364,995
2022-06-27	119.99	120.81	116.16	117.66	35.187	2,009,522
2022-06-24	113.41	121.68	110.13	118.78	35.521	2,686,550
2022-06-23	101.10	111.20	101.08	110.11	32.929	2,090,947
2022-06-22	107.63	109.58	101.88	102.00	30.503	2,179,306
2022-06-21	111.99	112.00	103.21	107.10	32.029	2,512,364
2022-06-20	109.67	113.88	109.50	112.07	33.515	650,749
2022-06-17	110.81	114.25	108.00	111.00	33.195	1,553,062
2022-06-16	109.78	114.00	108.10	110.69	33.102	1,208,506
2022-06-15	109.87	115.77	108.00	108.00	32.298	1,033,783
2022-06-14	112.00	112.00	107.10	111.00	33.195	1,631,553
2022-06-13	114.69	115.87	110.87	112.89	33.760	1,695,552
2022-06-10	111.97	117.63	110.00	115.58	34.565	1,632,380
2022-06-09	113.22	114.29	109.20	110.45	33.030	1,713,815
2022-06-08	115.68	117.63	113.00	114.60	34.271	1,792,699
2022-06-07	120.01	121.15	115.00	117.00	34.989	2,162,799
2022-06-06	121.78	129.00	119.42	121.22	36.251	1,746,229
2022-06-02	113.60	122.44	113.60	120.50	36.036	1,378,643
2022-06-01	111.28	116.79	111.17	115.38	34.505	846,567
2022-05-31	112.50	115.88	110.68	111.89	33.461	1,574,319
2022-05-30	116.45	118.88	110.32	115.23	34.460	1,535,202
2022-05-27	114.50	116.97	111.11	116.57	34.861	1,297,116
2022-05-26	108.11	116.22	105.79	113.58	33.966	3,200,404
2022-05-25	112.87	112.87	107.36	109.57	32.767	1,694,556
2022-05-24	111.70	116.20	108.37	109.02	32.603	1,672,068
2022-05-23	110.10	114.88	109.03	112.30	33.584	1,635,301
2022-05-20	109.89	115.00	109.89	111.24	33.267	1,881,620
2022-05-19	104.04	110.99	102.63	110.15	32.866	2,091,057
2022-05-18	100.66	107.19	100.09	105.02	31.335	2,383,625
2022-05-17	97.160	102.10	94.370	101.66	30.332	2,162,978
2022-05-16	98.000	102.43	95.060	96.000	28.644	2,403,965
2022-05-13	98.080	100.41	96.560	97.670	29.142	812,554
2022-05-12	95.630	99.880	95.010	99.080	29.563	984,994

← NewerPage 18 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.