Chengdu Zhimingda Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	119.87	120.00	117.02	118.67	35.408	517,538
2022-02-08	119.50	120.79	115.03	119.87	35.766	807,417
2022-02-07	124.20	126.00	116.31	119.50	35.655	917,856
2022-01-28	122.40	124.30	117.18	123.89	36.965	658,635
2022-01-27	124.91	124.91	120.00	120.39	35.921	672,787
2022-01-26	120.20	126.00	118.80	124.51	37.150	980,171
2022-01-25	127.90	130.00	121.70	122.02	36.407	554,690
2022-01-24	128.06	129.80	123.48	127.28	37.977	673,944
2022-01-21	122.15	129.50	120.00	126.17	37.646	1,422,543
2022-01-20	131.94	131.94	120.08	122.95	36.685	1,403,724
2022-01-19	130.32	135.88	127.00	130.67	38.988	1,479,351
2022-01-18	125.97	131.75	125.33	130.34	38.890	1,417,581
2022-01-17	117.48	126.82	117.03	126.19	37.652	1,599,029
2022-01-14	116.76	120.60	116.76	118.30	35.297	709,535
2022-01-13	119.02	121.00	116.01	119.00	35.506	806,821
2022-01-12	118.21	121.71	116.46	120.25	35.879	1,606,062
2022-01-11	124.70	125.71	117.88	118.18	35.262	1,768,373
2022-01-10	124.68	126.50	122.00	124.15	37.043	349,504
2022-01-07	128.99	129.48	124.77	125.39	37.413	685,985
2022-01-06	129.00	131.86	123.69	129.00	38.490	1,022,950
2022-01-05	139.60	139.61	128.70	129.49	38.636	1,203,471
2022-01-04	141.28	145.29	136.13	139.98	41.766	704,689
2021-12-31	141.77	141.78	137.73	141.25	42.145	564,064
2021-12-30	133.60	140.98	132.52	140.15	41.817	1,133,452
2021-12-29	138.57	139.85	133.25	133.25	39.758	907,922
2021-12-28	136.09	139.71	136.00	138.99	41.471	519,721
2021-12-27	137.49	138.40	134.15	136.10	40.608	508,818
2021-12-24	141.92	142.26	134.62	137.34	40.978	1,096,595
2021-12-23	143.23	144.47	140.30	142.77	42.599	461,095
2021-12-22	143.20	147.00	143.20	144.20	43.025	407,059
2021-12-21	142.97	146.90	137.02	145.27	43.344	994,008
2021-12-20	143.64	143.64	140.23	141.07	42.091	353,169
2021-12-17	147.74	147.74	139.00	141.89	42.336	1,077,094
2021-12-16	147.73	148.78	145.37	147.74	44.081	433,582
2021-12-15	146.21	151.49	145.38	146.33	43.661	748,393
2021-12-14	140.57	148.66	140.57	146.33	43.661	563,823
2021-12-13	143.84	146.00	138.30	144.60	43.145	817,731
2021-12-10	144.38	146.88	142.50	145.50	43.413	872,445
2021-12-09	151.50	151.50	143.87	144.55	43.130	1,222,531
2021-12-08	145.88	150.66	145.50	149.50	44.607	534,359
2021-12-07	151.72	151.72	143.00	146.74	43.783	734,238
2021-12-06	152.14	158.00	147.59	148.74	44.380	1,305,012
2021-12-03	152.55	155.60	151.00	151.77	45.284	1,122,883
2021-12-02	156.51	157.02	152.00	152.56	45.520	807,324
2021-12-01	160.96	161.17	154.98	157.95	47.128	832,587
2021-11-30	159.88	163.88	158.01	161.00	48.038	1,124,322
2021-11-29	155.03	161.40	153.23	160.00	47.739	1,139,072
2021-11-26	152.67	159.62	152.67	157.00	46.844	1,091,672
2021-11-25	153.04	158.80	152.23	153.00	45.651	888,151
2021-11-24	157.78	161.88	154.01	156.24	46.618	894,006
2021-11-23	164.63	166.87	159.55	159.99	47.736	1,010,846
2021-11-22	162.82	165.68	160.71	162.05	48.351	941,462
2021-11-19	164.21	168.20	163.11	163.90	48.903	826,074
2021-11-18	153.70	168.78	152.81	166.06	49.548	1,864,446
2021-11-17	156.26	157.88	153.11	154.29	46.036	1,082,794
2021-11-16	158.75	162.42	156.00	156.56	46.713	1,016,145
2021-11-15	156.91	165.00	156.91	159.24	47.513	1,024,891
2021-11-12	160.24	161.99	157.00	160.60	47.918	1,276,249
2021-11-11	147.24	161.18	147.24	157.77	47.074	1,987,779
2021-11-10	146.39	150.33	144.75	148.40	44.278	1,333,229

← NewerPage 20 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.