Chengdu Zhimingda Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	50.490	51.500	49.860	49.900	49.783	7,928,773
2026-01-20	54.050	54.980	50.010	51.130	51.010	12,047,720
2026-01-19	55.500	56.000	53.660	54.050	53.923	10,316,313
2026-01-16	55.000	57.360	53.300	56.090	55.958	14,367,837
2026-01-15	54.880	56.450	52.800	54.180	54.053	12,765,836
2026-01-14	54.820	60.160	53.300	56.100	55.968	19,941,777
2026-01-13	56.710	58.660	52.500	55.800	55.669	20,263,457
2026-01-12	52.650	61.810	52.650	60.000	59.859	24,699,250
2026-01-09	51.820	55.000	49.510	51.510	51.389	22,877,695
2026-01-08	43.300	49.830	42.850	48.890	48.775	18,195,455
2026-01-07	43.060	44.000	41.800	43.850	43.747	8,434,370
2026-01-06	42.200	43.870	41.640	43.200	43.099	8,196,189
2026-01-05	44.320	44.400	41.780	41.890	41.792	8,552,978
2025-12-31	42.160	43.190	41.250	42.840	42.739	7,721,240
2025-12-30	42.820	43.700	42.100	42.320	42.221	7,460,703
2025-12-29	43.000	43.820	42.270	43.280	43.178	7,815,772
2025-12-26	41.510	45.210	41.470	43.170	43.069	11,818,919
2025-12-25	40.150	42.060	40.000	41.680	41.582	8,801,087
2025-12-24	38.000	40.810	37.800	40.160	40.066	8,202,627
2025-12-23	39.280	39.970	38.090	38.220	38.130	6,510,707
2025-12-22	40.310	40.450	39.060	39.200	39.108	6,161,818
2025-12-19	39.270	40.440	38.980	39.720	39.627	7,576,304
2025-12-18	38.130	39.880	37.900	38.900	38.809	7,221,495
2025-12-17	38.070	38.600	36.590	38.600	38.509	7,912,241
2025-12-16	39.730	39.730	37.870	38.550	38.460	8,795,133
2025-12-15	40.420	41.440	39.560	39.710	39.617	11,006,888
2025-12-12	40.260	41.880	39.570	40.500	40.405	11,674,184
2025-12-11	39.200	40.580	38.670	39.690	39.597	9,810,132
2025-12-10	38.500	39.500	38.240	38.800	38.709	7,339,726
2025-12-09	36.610	39.160	36.470	38.940	38.849	12,864,470
2025-12-08	37.160	37.800	36.470	36.590	36.504	6,839,754
2025-12-05	34.870	36.490	34.460	36.310	36.225	5,758,981
2025-12-04	34.320	35.490	34.320	34.870	34.788	3,472,126
2025-12-03	35.060	35.210	34.160	34.530	34.449	4,540,521
2025-12-02	35.100	35.690	34.720	35.210	35.127	3,623,075
2025-12-01	35.500	36.000	35.210	35.380	35.297	5,466,305
2025-11-28	33.800	35.250	33.800	35.240	35.157	5,152,752
2025-11-27	33.990	34.350	33.610	34.000	33.920	2,911,328
2025-11-26	35.010	35.130	34.100	34.270	34.190	4,197,285
2025-11-25	34.120	35.580	33.990	34.700	34.619	6,542,526
2025-11-24	32.300	34.280	32.080	34.120	34.040	7,599,896
2025-11-21	33.000	33.000	31.500	31.720	31.646	4,171,728
2025-11-20	33.450	33.660	33.080	33.150	33.072	2,057,740
2025-11-19	33.800	33.880	33.220	33.450	33.371	2,817,298
2025-11-18	33.960	34.180	33.350	33.600	33.521	3,158,001
2025-11-17	34.300	34.700	33.940	34.180	34.100	3,433,214
2025-11-14	34.720	35.100	33.750	33.780	33.701	4,483,940
2025-11-13	34.800	35.560	34.700	34.950	34.868	3,278,953
2025-11-12	36.120	36.200	34.110	34.990	34.908	5,793,690
2025-11-11	37.100	37.650	36.000	36.220	36.135	4,462,676
2025-11-10	35.650	37.590	35.560	36.920	36.833	6,293,783
2025-11-07	35.500	35.910	35.010	35.280	35.197	3,040,575
2025-11-06	35.610	36.280	35.460	35.870	35.786	3,211,216
2025-11-05	35.960	36.720	35.140	35.830	35.746	5,208,219
2025-11-04	37.500	38.070	36.440	36.690	36.604	4,838,239
2025-11-03	37.000	38.250	36.510	37.880	37.791	8,284,060
2025-10-31	36.660	38.080	36.220	37.220	37.133	6,852,194
2025-10-30	36.480	37.660	35.600	36.700	36.614	9,003,751
2025-10-29	36.630	37.000	36.130	36.440	36.354	5,712,728
2025-10-28	37.240	37.240	36.360	36.730	36.644	6,531,174

← NewerPage 4 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.