Chengdu Zhimingda Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	39.520	41.280	39.290	40.720	27.174	3,472,276
2025-04-25	38.000	39.880	37.800	39.470	26.340	3,838,463
2025-04-24	39.000	39.010	37.280	38.040	25.386	3,745,868
2025-04-23	39.050	39.600	38.500	39.320	26.240	1,761,835
2025-04-22	38.620	39.500	37.780	38.660	25.799	2,327,761
2025-04-21	37.980	39.280	37.820	38.680	25.813	2,476,515
2025-04-18	38.500	38.940	37.500	38.040	25.386	2,347,356
2025-04-17	38.710	40.380	38.360	38.520	25.706	2,848,419
2025-04-16	40.070	40.380	38.600	39.110	26.100	2,188,042
2025-04-15	42.130	42.240	39.510	40.130	26.780	4,509,003
2025-04-14	41.420	42.690	40.900	42.240	28.189	4,305,687
2025-04-11	39.960	43.250	39.960	41.650	27.795	5,741,993
2025-04-10	39.700	41.410	39.100	40.550	27.061	5,141,239
2025-04-09	36.880	40.850	35.610	39.660	26.467	7,821,391
2025-04-08	37.110	39.040	36.010	37.250	24.858	6,315,858
2025-04-07	39.980	39.980	35.510	37.110	24.765	7,032,840
2025-04-03	37.500	41.340	37.300	39.480	26.347	6,015,417
2025-04-02	37.360	38.110	36.900	37.800	25.226	2,783,421
2025-04-01	36.600	38.410	36.600	37.360	24.932	4,660,591
2025-03-31	36.720	37.760	36.280	36.640	24.451	4,981,162
2025-03-28	39.680	40.320	37.110	37.120	24.772	6,983,831
2025-03-27	39.910	41.000	38.830	39.870	26.607	3,509,243
2025-03-26	40.980	42.300	40.200	40.500	27.027	4,975,279
2025-03-25	39.190	42.770	38.820	42.040	28.055	6,834,610
2025-03-24	40.180	40.440	38.200	39.410	26.300	3,921,680
2025-03-21	39.600	41.760	39.220	40.180	26.814	6,153,291
2025-03-20	38.100	40.400	38.100	39.700	26.493	4,180,811
2025-03-19	39.390	40.200	38.000	38.650	25.793	4,182,629
2025-03-18	39.600	41.000	39.550	39.740	26.520	3,779,842
2025-03-17	38.820	40.230	37.900	40.000	26.694	4,436,618
2025-03-14	39.790	40.200	38.200	39.030	26.046	6,392,901
2025-03-13	39.800	40.260	38.460	39.800	26.560	4,472,032
2025-03-12	40.500	42.000	39.610	39.730	26.513	5,187,400
2025-03-11	37.320	40.980	37.050	40.320	26.907	7,688,422
2025-03-10	37.500	39.760	37.200	37.760	25.199	5,740,542
2025-03-07	37.000	38.490	36.440	38.110	25.432	4,012,790
2025-03-06	36.950	37.830	36.290	37.060	24.732	4,009,441
2025-03-05	37.240	38.970	36.250	36.800	24.558	4,588,149
2025-03-04	35.860	37.880	35.660	37.580	25.079	5,897,580
2025-03-03	34.100	37.480	33.690	36.260	24.198	7,395,366
2025-02-28	35.970	36.170	33.800	34.010	22.696	4,745,943
2025-02-27	35.670	36.370	34.910	35.650	23.791	3,676,735
2025-02-26	35.000	36.600	34.480	35.910	23.964	5,907,334
2025-02-25	31.870	35.010	31.730	34.770	23.204	7,647,949
2025-02-24	33.270	33.270	31.500	32.530	21.709	4,168,272
2025-02-21	32.080	33.000	31.000	32.800	21.889	5,112,325
2025-02-20	29.820	32.770	29.650	32.420	21.635	8,490,706
2025-02-19	28.500	30.150	28.440	29.940	19.980	4,545,943
2025-02-18	27.720	30.570	27.350	28.980	19.340	6,973,378
2025-02-17	27.650	28.370	27.420	28.000	18.686	2,605,178
2025-02-14	27.770	28.250	27.530	27.700	18.485	2,231,783
2025-02-13	28.600	28.600	27.810	27.820	18.565	1,958,186
2025-02-12	28.710	29.370	28.070	28.630	19.106	3,921,657
2025-02-11	29.720	29.730	28.710	28.940	19.313	2,408,325
2025-02-10	28.690	29.770	28.520	29.720	19.833	3,485,930
2025-02-07	29.190	29.630	28.500	28.800	19.220	1,780,822
2025-02-06	27.540	29.440	27.460	29.280	19.540	2,092,803
2025-02-05	27.690	28.320	27.550	27.820	18.565	1,471,251
2025-01-27	28.170	28.430	27.420	27.420	18.299	1,421,687
2025-01-24	27.040	28.540	26.880	28.450	18.986	2,269,332

← NewerPage 7 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.