Chengdu Zhimingda Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	36.660	37.860	36.320	37.370	37.282	11,157,291
2025-10-24	34.680	36.730	34.140	36.660	36.574	18,110,477
2025-10-23	32.450	33.500	32.090	33.390	33.312	5,550,491
2025-10-22	33.600	33.610	32.090	32.550	32.474	7,520,457
2025-10-21	34.220	35.040	33.780	33.970	33.890	6,581,556
2025-10-20	33.730	35.200	33.380	34.580	34.499	6,603,593
2025-10-17	33.770	36.000	32.890	33.200	33.122	5,238,453
2025-10-16	34.240	34.480	33.410	33.760	33.681	3,021,799
2025-10-15	33.100	34.150	33.000	34.070	33.990	3,071,296
2025-10-14	34.810	34.920	33.040	33.090	33.012	4,990,952
2025-10-13	32.800	35.200	32.500	34.640	34.559	5,792,548
2025-10-10	33.900	34.280	33.330	33.670	33.591	3,499,219
2025-10-09	34.510	34.710	33.820	34.070	33.990	3,642,884
2025-09-30	33.500	34.650	33.500	34.380	34.299	3,646,526
2025-09-29	33.320	33.700	32.580	33.470	33.391	2,575,211
2025-09-26	33.680	34.540	33.350	33.530	33.451	3,280,994
2025-09-25	34.290	34.370	33.550	33.680	33.601	3,861,036
2025-09-24	33.570	34.380	33.120	34.260	34.180	2,583,716
2025-09-23	33.850	34.340	32.400	33.720	33.641	4,411,838
2025-09-22	34.700	34.700	33.450	33.810	33.731	3,844,887
2025-09-19	34.700	35.860	34.470	34.710	34.629	4,341,731
2025-09-18	34.050	36.300	33.830	34.530	34.449	6,963,987
2025-09-17	32.830	34.360	32.280	34.060	33.980	4,242,587
2025-09-16	32.540	32.880	32.130	32.830	32.753	2,640,133
2025-09-15	33.230	33.410	32.750	32.790	32.713	2,407,061
2025-09-12	33.250	33.440	32.800	33.090	33.012	2,590,245
2025-09-11	32.260	33.250	32.000	33.120	33.042	3,363,445
2025-09-10	31.880	32.360	31.870	32.130	32.055	2,447,759
2025-09-09	33.050	33.380	31.780	32.000	31.925	3,956,717
2025-09-08	33.500	33.600	32.400	33.030	32.952	4,481,165
2025-09-05	32.510	33.340	32.270	33.300	33.222	3,581,110
2025-09-04	34.310	34.590	32.040	32.460	32.384	5,827,020
2025-09-03	36.730	36.730	34.240	34.400	34.319	5,394,910
2025-09-02	37.000	37.000	35.310	36.300	36.215	5,183,756
2025-09-01	37.840	38.420	36.810	37.090	37.003	8,354,945
2025-08-29	38.000	38.700	36.770	38.600	38.509	7,883,714
2025-08-28	38.230	39.110	36.370	38.010	37.921	8,447,906
2025-08-27	38.100	39.500	37.600	38.210	38.120	9,058,229
2025-08-26	38.800	38.800	37.300	37.900	37.811	6,074,934
2025-08-25	37.380	39.000	37.110	38.800	38.709	11,307,699
2025-08-22	37.100	37.350	36.300	37.330	37.242	6,959,170
2025-08-21	38.000	38.400	37.100	37.380	37.292	5,000,137
2025-08-20	37.500	37.620	36.740	37.610	37.522	4,109,692
2025-08-19	38.010	38.830	37.330	37.500	37.412	6,966,824
2025-08-18	37.720	38.570	37.380	38.000	37.911	7,231,515
2025-08-15	36.480	37.360	36.370	36.970	36.883	6,183,368
2025-08-14	38.460	38.460	36.360	36.500	36.414	7,810,860
2025-08-13	38.700	39.490	38.100	38.450	38.360	5,116,114
2025-08-12	39.110	39.700	38.080	38.450	38.360	6,027,660
2025-08-11	38.200	39.260	38.200	38.920	38.829	5,322,371
2025-08-08	39.430	39.600	38.160	38.200	38.110	5,339,150
2025-08-07	40.690	40.950	39.250	39.260	39.168	5,923,542
2025-08-06	39.580	41.370	39.180	40.630	40.535	7,526,780
2025-08-05	39.680	39.860	38.600	39.680	39.587	7,814,187
2025-08-04	35.700	39.580	35.500	38.900	38.809	10,130,405
2025-08-01	35.940	36.500	34.700	35.700	35.616	5,837,686
2025-07-31	35.700	36.680	35.500	35.780	35.696	6,029,504
2025-07-30	36.450	36.460	35.200	35.600	35.516	5,273,844
2025-07-29	36.000	36.550	35.200	36.320	36.235	7,002,182
2025-07-28	34.200	36.800	34.200	36.310	36.225	11,067,778

← NewerPage 5 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.