Chengdu Zhimingda Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	34.900	34.900	32.200	33.520	33.441	11,681,077
2025-07-24	35.000	35.950	33.750	35.100	35.018	5,838,033
2025-07-23	34.470	35.300	34.250	35.000	34.918	3,077,276
2025-07-22	35.260	35.780	34.000	34.440	34.359	3,631,477
2025-07-21	34.590	35.300	34.320	35.120	35.038	3,163,267
2025-07-18	34.220	34.860	33.840	34.390	34.309	3,316,093
2025-07-17	33.870	34.310	33.440	34.220	34.140	2,942,115
2025-07-16	33.140	33.990	32.820	33.760	33.681	3,407,354
2025-07-15	32.480	33.270	32.180	33.140	33.062	4,277,853
2025-07-14	32.870	32.980	32.010	32.350	32.274	5,003,511
2025-07-11	32.900	33.240	32.380	32.910	32.833	4,536,125
2025-07-10	33.880	33.880	32.540	32.950	32.873	5,119,909
2025-07-09	35.220	36.490	33.710	33.950	33.870	6,024,762
2025-07-08	35.680	35.680	34.640	35.380	35.297	4,525,915
2025-07-07	34.300	35.680	33.860	35.680	35.596	3,907,231
2025-07-04	33.950	34.670	33.600	34.160	34.080	2,928,943
2025-07-03	33.350	34.500	33.120	33.950	33.870	3,019,664
2025-07-02	33.170	34.210	32.950	33.360	33.282	3,441,879
2025-07-01	33.000	33.850	32.810	33.480	33.401	3,603,193
2025-06-30	33.130	34.600	32.710	33.790	33.711	5,570,687
2025-06-27	32.550	33.400	32.220	32.860	32.783	4,024,283
2025-06-26	30.560	33.130	30.450	32.110	32.035	5,914,309
2025-06-25	28.850	30.980	28.850	30.540	30.468	4,067,290
2025-06-24	28.280	29.200	28.100	28.900	28.832	1,853,605
2025-06-23	27.270	28.580	27.270	28.380	28.313	2,340,635
2025-06-20	28.020	28.330	27.050	27.470	27.406	2,939,815
2025-06-19	28.990	28.990	28.280	28.340	28.273	1,815,902
2025-06-18	29.000	29.420	28.700	28.900	28.832	1,884,680
2025-06-17	28.420	29.570	28.310	29.240	29.171	2,503,064
2025-06-16	28.480	29.100	28.110	28.760	28.693	2,565,391
2025-06-13	28.250	28.830	28.020	28.390	28.323	2,725,486
2025-06-12	28.890	28.900	28.000	28.310	28.244	3,462,434
2025-06-11	29.210	29.650	28.820	29.320	29.251	2,329,956
2025-06-10	29.320	29.830	28.500	29.310	29.241	3,437,678
2025-06-09	29.670	30.140	29.200	29.470	29.401	3,645,967
2025-06-06	29.010	30.610	29.010	29.750	29.680	4,270,819
2025-06-05	28.280	29.770	28.200	29.150	29.082	3,005,491
2025-06-04	41.560	43.250	41.540	42.750	28.529	2,978,138
2025-06-03	41.570	42.210	40.080	42.170	28.142	4,109,339
2025-05-30	41.590	42.640	41.030	41.770	27.875	2,632,116
2025-05-29	39.510	41.800	39.510	41.590	27.755	3,386,393
2025-05-28	39.770	40.200	39.300	39.510	26.367	1,243,671
2025-05-27	40.430	40.470	39.500	39.800	26.560	1,685,228
2025-05-26	40.080	40.850	39.970	40.270	26.874	1,903,458
2025-05-23	40.830	41.560	40.220	40.280	26.881	1,563,291
2025-05-22	41.310	42.400	40.820	40.820	27.241	2,049,864
2025-05-21	40.960	41.720	40.580	41.430	27.648	2,187,622
2025-05-20	41.600	41.660	40.830	41.100	27.428	1,565,843
2025-05-19	41.400	42.270	40.420	41.290	27.555	2,715,072
2025-05-16	41.510	42.480	41.090	41.260	27.535	2,224,918
2025-05-15	42.730	43.000	41.600	41.710	27.835	2,467,024
2025-05-14	43.640	44.150	42.650	42.760	28.536	2,674,089
2025-05-13	45.990	46.020	43.510	43.640	29.123	4,446,446
2025-05-12	43.350	47.490	41.660	45.990	30.691	6,502,269
2025-05-09	45.120	45.300	43.010	43.860	29.270	4,305,866
2025-05-08	44.260	45.110	42.800	44.530	29.717	4,846,883
2025-05-07	42.700	46.880	42.510	44.420	29.643	6,959,916
2025-05-06	41.540	42.600	41.200	42.150	28.128	3,369,201
2025-04-30	40.710	42.220	40.430	41.540	27.721	2,486,087
2025-04-29	40.720	41.130	40.140	40.750	27.194	1,897,695

← NewerPage 6 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.