Chengdu Zhimingda Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	27.540	28.450	27.210	27.260	18.192	1,921,612
2025-01-22	27.610	27.870	27.050	27.540	18.379	1,706,985
2025-01-21	27.930	28.050	26.380	27.800	18.552	3,291,553
2025-01-20	28.060	28.600	27.530	28.010	18.692	1,898,987
2025-01-17	27.520	28.280	27.320	28.080	18.739	1,628,181
2025-01-16	26.900	28.440	26.900	27.800	18.552	1,903,331
2025-01-15	27.400	28.280	27.100	27.270	18.198	1,929,226
2025-01-14	25.820	27.580	25.820	27.400	18.285	1,555,516
2025-01-13	25.990	27.480	25.530	26.340	17.578	2,134,553
2025-01-10	26.160	28.660	26.160	26.490	17.678	4,195,553
2025-01-09	25.200	26.500	25.010	26.160	17.458	2,248,076
2025-01-08	25.200	25.550	24.370	25.420	16.964	1,805,091
2025-01-07	24.700	25.500	24.650	25.330	16.904	1,467,535
2025-01-06	25.600	25.730	24.490	24.750	16.517	2,713,325
2025-01-03	26.910	27.130	25.550	25.600	17.084	2,165,382
2025-01-02	28.160	28.760	26.300	26.910	17.958	2,541,609
2024-12-31	29.260	29.260	27.820	28.100	18.752	2,361,405
2024-12-30	29.690	30.250	28.680	29.260	19.526	4,408,467
2024-12-27	30.000	31.940	29.810	29.900	19.954	4,473,412
2024-12-26	28.510	30.580	28.500	29.420	19.633	3,615,993
2024-12-25	28.730	28.840	27.490	28.440	18.979	2,320,098
2024-12-24	28.810	29.120	28.300	28.900	19.286	1,661,437
2024-12-23	29.600	29.680	28.560	28.570	19.066	3,251,026
2024-12-20	29.280	30.360	28.960	29.600	19.753	2,761,704
2024-12-19	28.660	29.500	28.220	29.200	19.486	1,774,087
2024-12-18	29.290	29.550	28.500	29.000	19.353	2,387,888
2024-12-17	30.520	30.810	28.980	29.220	19.500	3,213,974
2024-12-16	31.580	31.720	30.300	30.500	20.354	3,714,653
2024-12-13	32.380	32.880	31.650	31.810	21.228	4,559,103
2024-12-12	32.160	33.860	31.950	32.660	21.795	8,688,248
2024-12-11	30.800	32.250	30.200	31.900	21.288	5,196,506
2024-12-10	30.000	31.840	29.970	30.940	20.648	6,303,984
2024-12-09	30.270	30.270	29.180	29.350	19.587	3,622,094
2024-12-06	31.870	32.250	29.520	30.460	20.327	6,375,523
2024-12-05	28.310	30.890	28.180	30.310	20.227	4,562,518
2024-12-04	29.360	29.550	28.280	28.410	18.959	2,698,384
2024-12-03	30.100	30.330	29.080	29.360	19.593	3,200,362
2024-12-02	29.420	30.500	29.050	30.240	20.180	4,658,194
2024-11-29	29.820	30.280	28.690	29.710	19.827	4,736,636
2024-11-28	30.350	31.000	29.630	29.820	19.900	6,646,952
2024-11-27	27.090	30.840	26.850	30.450	20.321	10,106,181
2024-11-26	27.040	27.780	26.800	26.940	17.978	2,595,088
2024-11-25	27.740	27.860	26.000	26.910	17.958	4,501,057
2024-11-22	29.130	29.970	27.500	27.580	18.405	3,670,242
2024-11-21	29.040	29.850	28.600	28.980	19.340	3,873,554
2024-11-20	28.260	29.650	27.880	29.170	19.466	4,820,827
2024-11-19	29.150	29.690	26.950	28.300	18.886	7,779,124
2024-11-18	30.050	30.500	28.310	29.140	19.446	2,936,194
2024-11-15	31.770	31.770	29.710	29.730	19.840	3,543,845
2024-11-14	31.800	32.430	31.000	31.450	20.988	3,251,321
2024-11-13	31.890	32.050	30.260	31.910	21.295	6,266,817
2024-11-12	33.780	34.850	31.300	32.020	21.368	7,790,199
2024-11-11	34.130	34.600	32.700	34.180	22.810	6,444,096
2024-11-08	32.030	35.500	31.350	32.670	21.802	7,418,857
2024-11-07	30.510	32.820	30.410	31.800	21.222	6,057,064
2024-11-06	30.770	31.630	29.400	30.800	20.554	7,618,086
2024-11-05	26.500	30.330	26.500	30.120	20.100	8,407,627
2024-11-04	25.780	26.790	25.520	26.500	17.685	2,971,606
2024-11-01	26.990	27.010	25.500	25.800	17.217	3,553,122
2024-10-31	27.340	27.500	26.510	27.060	18.058	3,477,686

← NewerPage 8 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.