Chengdu Zhimingda Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	27.010	27.280	26.540	26.940	17.978	2,824,953
2024-10-29	27.040	27.880	26.810	26.940	17.978	3,085,481
2024-10-28	27.530	27.880	26.700	27.040	18.045	4,609,459
2024-10-25	27.100	28.440	27.100	27.620	18.432	5,425,261
2024-10-24	29.000	29.000	27.250	27.890	18.612	4,955,906
2024-10-23	28.010	30.870	28.000	29.000	19.353	7,783,284
2024-10-22	29.300	29.300	27.240	28.280	18.872	6,351,996
2024-10-21	26.870	29.210	26.870	28.700	19.153	10,593,759
2024-10-18	25.640	27.580	25.150	26.750	17.851	8,589,888
2024-10-17	26.290	26.940	25.880	25.930	17.304	5,365,868
2024-10-16	25.740	26.880	25.250	26.390	17.611	5,927,203
2024-10-15	25.390	26.780	25.040	26.150	17.451	4,601,718
2024-10-14	24.650	26.250	24.650	25.720	17.164	4,574,539
2024-10-11	26.620	26.620	24.180	24.520	16.363	4,480,096
2024-10-10	27.100	28.000	25.860	26.620	17.765	5,457,825
2024-10-09	28.200	29.290	26.670	26.760	17.858	7,795,471
2024-10-08	29.760	29.760	26.340	29.390	19.613	10,756,061
2024-09-30	21.670	25.180	21.650	24.800	16.550	10,607,640
2024-09-27	19.610	21.300	19.580	20.980	14.001	4,563,533
2024-09-26	19.010	19.680	18.760	19.600	13.080	3,036,126
2024-09-25	18.580	19.160	18.410	19.010	12.686	4,235,329
2024-09-24	17.480	18.530	17.180	18.400	12.279	5,604,039
2024-09-23	18.480	18.480	16.840	17.010	11.352	6,904,020
2024-09-20	18.750	19.030	18.220	18.990	12.673	1,649,450
2024-09-19	18.720	19.120	18.550	18.810	12.553	1,256,630
2024-09-18	18.360	18.860	18.120	18.800	12.546	1,312,947
2024-09-13	19.080	19.120	18.350	18.460	12.319	1,446,511
2024-09-12	19.210	19.400	18.980	19.030	12.700	1,225,729
2024-09-11	18.910	19.260	18.910	19.180	12.800	1,445,146
2024-09-10	18.490	19.370	18.240	19.100	12.746	2,340,959
2024-09-09	18.300	18.540	18.080	18.510	12.353	1,509,849
2024-09-06	18.980	19.060	18.350	18.390	12.272	1,493,266
2024-09-05	18.500	19.280	18.500	18.970	12.659	1,506,436
2024-09-04	18.690	18.760	18.350	18.610	12.419	1,252,856
2024-09-03	18.590	18.990	18.410	18.670	12.459	1,515,738
2024-09-02	19.370	19.370	18.530	18.580	12.399	2,387,774
2024-08-30	19.000	19.560	18.800	19.280	12.866	3,185,661
2024-08-29	18.650	19.250	18.480	19.020	12.693	2,259,066
2024-08-28	18.600	19.040	18.350	18.760	12.519	1,418,468
2024-08-27	19.200	19.200	18.530	18.600	12.413	1,490,940
2024-08-26	19.380	19.490	18.880	19.030	12.700	2,239,483
2024-08-23	19.930	19.980	19.290	19.290	12.873	1,808,718
2024-08-22	19.890	20.900	19.790	20.030	13.367	3,330,097
2024-08-21	20.100	20.370	19.610	19.800	13.213	2,310,100
2024-08-20	20.550	20.720	19.910	20.160	13.454	2,423,902
2024-08-19	21.080	21.200	20.490	20.610	13.754	3,224,947
2024-08-16	21.700	22.060	21.100	21.150	14.114	3,307,557
2024-08-15	21.310	22.160	20.500	21.560	14.388	6,304,850
2024-08-14	22.500	22.930	22.250	22.530	15.035	3,489,544
2024-08-13	21.680	22.700	21.480	22.660	15.122	5,007,147
2024-08-12	22.100	22.100	21.250	21.680	14.468	3,276,656
2024-08-09	22.500	22.660	22.050	22.270	14.862	3,565,301
2024-08-08	23.700	23.710	22.020	22.470	14.995	9,908,510
2024-08-07	23.220	24.870	22.980	24.100	16.083	9,922,605
2024-08-06	22.080	23.660	21.600	22.960	15.322	10,104,104
2024-08-05	22.190	22.860	21.100	21.800	14.548	5,960,831
2024-08-02	22.880	23.780	21.980	22.100	14.748	7,288,333
2024-08-01	22.360	23.570	22.050	23.220	15.496	8,677,530
2024-07-31	21.840	22.600	21.610	22.450	14.982	5,934,000
2024-07-30	22.100	22.580	21.550	21.930	14.635	6,407,469

← NewerPage 9 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.