Chengdu Zhimingda Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	46.680	46.700	44.000	45.000	44.894	5,925,580
2026-04-23	47.510	48.580	45.900	46.770	46.660	7,004,940
2026-04-22	47.610	48.360	46.200	47.640	47.528	5,801,636
2026-04-21	47.730	47.990	46.800	47.090	46.979	4,511,945
2026-04-20	45.350	47.660	45.350	47.500	47.388	7,248,755
2026-04-17	45.670	46.200	44.940	45.310	45.204	5,199,457
2026-04-16	44.800	46.220	43.760	45.540	45.433	6,072,909
2026-04-15	44.660	45.400	44.050	44.450	44.346	6,476,263
2026-04-14	42.700	44.460	42.010	44.320	44.216	6,514,575
2026-04-13	40.820	42.800	40.420	42.200	42.101	5,721,654
2026-04-10	40.510	41.790	40.450	40.830	40.734	3,895,366
2026-04-09	41.000	41.140	40.010	40.200	40.106	3,192,862
2026-04-08	39.580	41.300	39.580	41.290	41.193	4,413,857
2026-04-07	39.480	39.800	38.500	38.780	38.689	2,193,886
2026-04-03	40.120	40.780	39.000	39.130	39.038	2,141,347
2026-04-02	41.000	41.500	39.710	39.970	39.876	2,702,358
2026-04-01	41.720	42.170	40.610	41.250	41.153	3,494,657
2026-03-31	41.000	42.290	40.590	40.680	40.585	3,624,965
2026-03-30	39.280	41.180	39.210	41.140	41.043	4,299,504
2026-03-27	39.060	40.240	38.430	39.930	39.836	4,178,803
2026-03-26	40.680	40.910	39.130	39.540	39.447	6,079,199
2026-03-25	41.870	41.980	40.910	41.810	41.712	4,287,250
2026-03-24	40.540	40.720	39.020	40.400	40.305	3,815,781
2026-03-23	41.250	42.200	39.400	39.700	39.607	4,729,935
2026-03-20	43.730	43.990	42.030	42.050	41.951	2,936,572
2026-03-19	42.510	43.800	42.410	43.000	42.899	3,289,996
2026-03-18	41.990	43.630	41.770	43.520	43.418	4,137,865
2026-03-17	43.490	43.790	41.840	41.850	41.752	2,637,941
2026-03-16	43.040	43.380	42.450	43.310	43.208	2,381,613
2026-03-13	43.750	44.110	43.030	43.040	42.939	2,783,992
2026-03-12	44.300	44.620	43.420	43.860	43.757	3,528,178
2026-03-11	45.900	46.190	44.550	44.600	44.495	4,335,907
2026-03-10	45.570	46.600	45.200	46.010	45.902	3,976,732
2026-03-09	45.000	45.900	43.230	45.000	44.894	4,953,205
2026-03-06	45.000	46.380	44.810	45.890	45.782	4,198,820
2026-03-05	46.000	46.460	44.700	45.360	45.254	5,299,305
2026-03-04	44.090	46.480	44.000	45.580	45.473	5,441,696
2026-03-03	49.490	49.490	45.590	45.720	45.613	10,687,223
2026-03-02	50.980	51.380	49.310	49.860	49.743	13,589,871
2026-02-27	48.500	50.180	48.410	48.820	48.705	11,351,601
2026-02-26	47.150	47.890	46.260	47.580	47.468	6,223,733
2026-02-25	45.800	47.580	45.580	47.110	46.999	6,049,688
2026-02-24	47.020	47.280	45.450	45.660	45.553	6,721,291
2026-02-13	46.900	47.810	46.510	47.010	46.900	4,036,323
2026-02-12	46.400	47.410	46.380	46.990	46.880	4,853,564
2026-02-11	47.460	49.500	46.800	46.800	46.690	7,385,693
2026-02-10	48.130	48.630	47.100	47.250	47.139	5,482,844
2026-02-09	47.890	48.590	46.800	48.590	48.476	4,988,653
2026-02-06	47.310	48.420	46.810	47.010	46.900	4,612,887
2026-02-05	46.740	49.200	46.420	48.030	47.917	6,406,398
2026-02-04	48.650	49.570	46.360	47.360	47.249	7,350,182
2026-02-03	47.520	48.770	46.940	48.290	48.177	5,572,660
2026-02-02	48.530	49.280	46.880	46.990	46.880	6,316,194
2026-01-30	48.210	48.970	46.400	48.060	47.947	7,488,114
2026-01-29	50.810	51.300	48.600	48.660	48.546	7,964,281
2026-01-28	51.850	52.780	49.910	50.580	50.461	11,324,538
2026-01-27	52.160	53.500	50.500	53.140	53.015	8,342,556
2026-01-26	54.740	55.680	51.940	52.410	52.287	10,803,349
2026-01-23	51.020	56.390	50.590	55.770	55.639	15,378,678
2026-01-22	50.000	51.400	49.900	50.840	50.721	7,141,506

← NewerPage 3 of 21 · 1,213 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.