Chengdu Zhimingda Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 137.00 | 147.32 | 136.86 | 146.99 | 43.858 | 1,839,937 |
| 2021-11-08 | 136.11 | 139.97 | 134.69 | 138.72 | 41.390 | 939,464 |
| 2021-11-05 | 139.86 | 145.49 | 137.32 | 137.32 | 40.972 | 1,125,218 |
| 2021-11-04 | 141.20 | 146.94 | 138.13 | 139.68 | 41.677 | 1,413,592 |
| 2021-11-03 | 143.58 | 147.88 | 138.84 | 140.60 | 41.951 | 1,356,166 |
| 2021-11-02 | 155.00 | 158.60 | 142.41 | 143.53 | 42.825 | 1,788,177 |
| 2021-11-01 | 140.00 | 146.50 | 134.57 | 144.80 | 43.204 | 1,600,977 |
| 2021-10-29 | 132.00 | 138.68 | 131.64 | 133.81 | 39.925 | 980,423 |
| 2021-10-28 | 146.07 | 146.07 | 134.31 | 134.49 | 40.128 | 1,349,818 |
| 2021-10-27 | 144.84 | 148.49 | 140.50 | 143.27 | 42.748 | 1,946,245 |
| 2021-10-26 | 129.50 | 147.60 | 124.01 | 142.00 | 42.369 | 4,151,605 |
| 2021-10-25 | 122.27 | 139.80 | 121.01 | 139.80 | 41.712 | 2,187,000 |
| 2021-10-22 | 128.23 | 128.23 | 120.14 | 122.01 | 36.404 | 1,126,002 |
| 2021-10-21 | 133.40 | 133.98 | 128.50 | 128.61 | 38.374 | 644,702 |
| 2021-10-20 | 129.00 | 133.91 | 127.00 | 132.81 | 39.627 | 1,115,347 |
| 2021-10-19 | 129.95 | 132.27 | 128.00 | 129.00 | 38.490 | 570,082 |
| 2021-10-18 | 131.50 | 133.69 | 128.00 | 130.76 | 39.015 | 792,736 |
| 2021-10-15 | 134.08 | 139.35 | 131.88 | 132.53 | 39.543 | 865,901 |
| 2021-10-14 | 127.35 | 138.80 | 127.11 | 135.50 | 40.429 | 1,390,430 |
← NewerPage 21 of 21 · 1,219 trading days
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.