Chengdu Zhimingda Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	99.050	101.50	96.500	96.630	28.832	2,476,267
2022-05-10	96.000	104.00	92.930	100.55	30.001	3,121,797
2022-05-09	94.930	98.120	90.200	96.270	28.724	2,545,337
2022-05-06	92.630	98.330	90.330	93.050	27.763	1,747,043
2022-05-05	86.200	97.630	84.120	94.330	28.145	2,498,057
2022-04-29	80.180	88.680	80.180	86.200	25.720	2,149,624
2022-04-28	82.010	82.490	79.670	80.450	24.004	931,710
2022-04-27	74.180	84.900	71.060	83.900	25.033	1,325,346
2022-04-26	75.180	78.000	73.230	75.050	22.393	1,460,803
2022-04-25	82.000	82.570	74.810	75.900	22.646	1,393,757
2022-04-22	81.580	84.490	80.620	82.030	24.475	777,576
2022-04-21	81.500	84.370	80.500	81.310	24.261	803,391
2022-04-20	80.500	81.360	80.100	80.460	24.007	805,650
2022-04-19	83.650	85.350	80.670	80.970	24.159	1,480,201
2022-04-18	79.410	84.790	79.410	84.500	25.212	1,050,591
2022-04-15	85.180	87.780	82.030	82.220	24.532	863,781
2022-04-14	86.990	87.800	85.200	86.500	25.809	720,004
2022-04-13	86.010	88.980	84.320	86.780	25.893	1,152,876
2022-04-12	89.200	92.310	85.870	87.900	26.227	1,203,441
2022-04-11	89.320	97.310	88.930	90.730	27.071	1,429,364
2022-04-08	86.970	96.500	86.620	92.270	27.531	2,022,241
2022-04-07	88.010	88.870	85.210	87.250	26.033	641,573
2022-04-06	88.370	89.430	86.030	86.390	25.776	730,831
2022-04-01	92.000	92.000	87.700	88.880	26.519	1,739,236
2022-03-31	93.890	96.110	91.700	92.000	27.450	294,046
2022-03-30	92.350	95.390	91.660	94.680	28.250	702,753
2022-03-29	96.450	97.890	89.170	94.000	28.047	874,879
2022-03-28	98.990	98.990	96.050	96.880	28.906	379,868
2022-03-25	98.950	104.00	97.160	99.180	29.592	647,077
2022-03-24	98.850	100.66	97.600	99.130	29.578	311,274
2022-03-23	98.180	104.56	95.600	99.790	29.774	825,961
2022-03-22	99.500	101.37	99.020	99.250	29.613	306,693
2022-03-21	101.13	102.82	99.000	100.58	30.010	462,788
2022-03-18	106.68	107.31	100.98	101.26	30.213	586,740
2022-03-17	103.70	108.40	103.69	106.67	31.827	703,375
2022-03-16	103.37	104.27	97.800	102.71	30.646	729,677
2022-03-15	100.80	107.84	100.01	102.05	30.449	700,583
2022-03-14	105.00	109.13	100.98	103.14	30.774	1,142,095
2022-03-11	100.00	103.99	98.890	103.94	31.013	456,199
2022-03-10	103.00	105.36	98.850	102.95	30.717	1,000,601
2022-03-09	101.05	104.00	92.800	100.44	29.968	1,453,757
2022-03-08	103.00	105.73	100.31	101.41	30.258	594,818
2022-03-07	106.25	108.73	102.77	104.60	31.210	811,363
2022-03-04	105.50	109.20	105.20	105.90	31.598	420,066
2022-03-03	109.60	109.60	106.58	108.28	32.308	419,537
2022-03-02	111.33	111.33	107.77	109.88	32.785	459,897
2022-03-01	111.00	114.50	110.58	111.34	33.221	696,181
2022-02-28	114.80	115.80	109.88	110.50	32.970	1,075,205
2022-02-25	113.55	114.05	109.50	111.80	33.358	927,873
2022-02-24	112.00	115.00	107.31	113.60	33.895	1,419,464
2022-02-23	106.47	113.73	106.47	112.60	33.597	699,211
2022-02-22	109.19	109.62	104.50	108.93	32.502	696,644
2022-02-21	111.00	112.02	107.00	109.00	32.522	570,379
2022-02-18	111.25	112.48	107.65	110.73	33.039	545,927
2022-02-17	110.36	113.98	109.51	112.08	33.441	539,271
2022-02-16	109.07	111.88	106.41	111.00	33.119	790,854
2022-02-15	105.90	111.98	104.08	109.50	32.672	1,271,416
2022-02-14	97.500	108.85	97.500	107.10	31.956	2,529,128
2022-02-11	113.00	113.27	97.000	98.770	29.470	2,251,380
2022-02-10	122.67	122.67	111.28	113.45	33.850	1,543,575

← NewerPage 19 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.