Chengdu Zhimingda Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	19.000	19.410	17.130	17.600	17.600	39,120,828
2026-07-21	20.380	20.380	20.380	20.380	20.380	2,087,763
2026-07-20	27.510	27.750	24.920	25.480	25.480	6,311,640
2026-07-17	30.500	30.560	27.040	27.100	27.100	6,319,810
2026-07-16	31.300	32.290	30.350	30.600	30.600	3,994,537
2026-07-15	33.190	33.540	31.810	31.860	31.860	4,477,514
2026-07-14	35.700	35.860	31.610	33.220	33.220	7,572,041
2026-07-13	40.480	40.660	35.310	35.360	35.360	10,356,776
2026-07-10	40.220	44.280	39.700	41.000	41.000	14,889,177
2026-07-09	37.660	40.880	36.600	40.690	40.690	9,234,923
2026-07-08	38.980	40.360	37.470	38.100	38.100	5,720,817
2026-07-07	40.030	40.720	38.120	38.640	38.640	6,972,288
2026-07-06	41.160	42.660	40.160	40.280	40.280	12,134,699
2026-07-03	35.230	41.000	35.000	40.200	40.200	14,046,790
2026-07-02	36.770	37.290	35.080	35.200	35.200	4,282,416
2026-07-01	36.000	37.230	36.000	36.790	36.790	4,040,188
2026-06-30	33.550	36.590	33.450	36.230	36.230	5,874,748
2026-06-29	34.310	34.550	33.140	33.730	33.730	3,811,704
2026-06-26	34.370	35.660	33.210	34.610	34.610	5,849,505
2026-06-25	35.930	35.930	33.700	34.380	34.380	5,134,855
2026-06-24	35.430	36.280	34.740	35.860	35.860	3,087,678
2026-06-23	37.320	37.320	35.300	35.720	35.720	3,697,731
2026-06-22	38.180	38.810	35.820	37.120	37.120	4,587,453
2026-06-18	37.540	38.830	37.450	38.370	38.370	3,780,881
2026-06-17	37.130	39.050	37.000	37.890	37.890	5,014,870
2026-06-16	37.890	38.350	36.890	37.080	37.080	4,714,124
2026-06-15	37.360	37.800	36.210	37.630	37.630	3,500,829
2026-06-12	35.450	38.080	35.190	36.690	36.690	5,384,742
2026-06-11	34.800	35.450	34.320	34.940	34.940	2,671,744
2026-06-10	35.810	36.680	34.720	35.050	35.050	3,410,367
2026-06-09	35.650	36.270	34.800	36.060	36.060	2,762,616
2026-06-08	35.710	36.490	34.680	35.190	35.190	3,756,771
2026-06-05	35.280	37.270	34.660	36.620	36.620	5,454,166
2026-06-04	34.790	35.470	34.600	35.100	35.100	2,878,896
2026-06-03	35.530	35.740	34.350	34.960	34.960	4,590,851
2026-06-02	36.070	36.380	34.430	35.530	35.530	3,654,433
2026-06-01	35.570	36.880	35.390	36.000	36.000	4,739,402
2026-05-29	39.660	40.000	35.600	35.740	35.740	8,150,162
2026-05-28	40.000	40.600	38.650	39.610	39.610	4,565,193
2026-05-27	39.430	41.770	39.180	39.990	39.990	8,659,265
2026-05-26	40.540	40.540	38.420	39.220	39.220	4,239,103
2026-05-25	41.000	41.200	39.500	40.540	40.540	4,782,446
2026-05-22	40.280	40.810	39.480	40.690	40.690	3,168,104
2026-05-21	41.810	42.390	39.480	39.630	39.630	5,317,103
2026-05-20	41.410	41.800	40.980	41.490	41.490	3,169,200
2026-05-19	41.880	42.190	40.880	41.690	41.690	4,193,393
2026-05-18	40.640	42.390	40.640	41.800	41.800	3,135,840
2026-05-15	42.470	42.880	40.850	41.090	41.090	4,871,929
2026-05-14	45.070	45.090	42.400	42.610	42.610	6,082,144
2026-05-13	44.880	45.200	44.030	44.810	44.810	4,184,261
2026-05-12	46.300	46.420	44.070	44.860	44.860	5,692,056
2026-05-11	46.240	47.940	46.240	46.480	46.480	6,410,760
2026-05-08	45.500	46.250	45.020	46.060	46.060	4,993,412
2026-05-07	45.130	46.120	44.800	45.800	45.800	5,006,243
2026-05-06	44.270	45.800	44.000	45.120	45.120	5,133,449
2026-04-30	42.820	44.150	42.480	43.830	43.830	3,986,088
2026-04-29	42.490	43.270	42.220	42.960	42.960	2,957,250
2026-04-28	45.200	45.200	42.310	42.580	42.480	5,024,581
2026-04-27	45.040	45.840	44.600	45.110	45.004	3,669,033
2026-04-24	46.680	46.700	44.000	45.000	44.894	5,925,580

← NewerPage 2 of 3 · 121 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.