Chengdu Zhimingda Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	18.090	18.380	17.370	17.420	17.420	5,259,142
2026-10-21	18.680	18.860	17.950	18.050	18.050	5,789,543
2026-10-20	17.700	18.400	17.350	18.170	18.170	5,395,322
2026-10-19	17.670	17.910	16.770	17.750	17.750	8,235,912
2026-10-16	17.420	18.730	17.260	17.850	17.850	9,216,919
2026-10-15	17.560	17.680	17.000	17.130	17.130	5,034,581
2026-10-14	18.400	18.580	18.010	18.030	18.030	5,267,604
2026-10-13	18.350	18.750	17.710	18.450	18.450	6,007,773
2026-10-12	19.100	19.100	18.510	18.560	18.560	4,165,754
2026-10-09	18.810	19.220	17.970	19.060	19.060	7,589,887
2026-10-08	19.500	19.780	18.710	18.920	18.920	5,106,282
2026-09-30	20.130	20.300	19.440	19.460	19.460	3,551,702
2026-09-29	19.430	19.980	19.050	19.800	19.800	4,352,270
2026-09-28	20.500	20.500	19.170	19.430	19.430	6,102,255
2026-09-24	20.950	21.220	20.400	20.410	20.410	4,785,948
2026-09-23	21.140	21.550	20.830	21.010	21.010	4,866,919
2026-09-22	22.050	22.300	21.050	21.170	21.170	6,791,048
2026-09-21	20.950	22.320	20.780	21.630	21.630	8,913,873
2026-09-18	20.390	20.990	20.280	20.760	20.760	5,133,666
2026-09-17	20.750	20.910	20.030	20.150	20.150	4,994,091
2026-09-16	19.790	20.840	19.700	20.800	20.800	7,215,985
2026-09-15	20.200	20.200	19.700	19.740	19.740	3,295,808
2026-09-14	20.340	20.440	19.780	19.970	19.970	4,532,282
2026-09-11	20.580	20.590	19.670	20.060	20.060	5,141,691
2026-09-10	20.630	20.880	20.140	20.600	20.600	5,390,062
2026-09-09	20.380	20.930	20.200	20.670	20.670	4,958,789
2026-09-08	20.120	20.550	20.040	20.380	20.380	4,323,698
2026-09-07	20.410	20.490	20.080	20.170	20.170	4,955,031
2026-09-04	20.760	20.970	20.200	20.410	20.410	6,606,133
2026-09-03	20.650	20.900	20.330	20.520	20.520	6,250,907
2026-09-02	20.200	21.000	20.030	20.540	20.540	6,240,986
2026-09-01	20.600	20.760	20.180	20.310	20.310	5,967,310
2026-08-31	20.040	20.660	20.000	20.610	20.610	5,919,585
2026-08-28	20.400	20.850	20.210	20.250	20.250	5,590,103
2026-08-27	20.010	20.490	19.950	20.320	20.320	7,139,367
2026-08-26	19.960	20.340	19.590	20.180	20.180	6,142,818
2026-08-25	19.480	19.970	19.020	19.800	19.800	4,997,746
2026-08-24	19.910	20.470	19.080	19.490	19.490	6,643,072
2026-08-21	19.650	20.240	19.450	20.080	20.080	6,010,994
2026-08-20	19.780	20.600	19.780	19.910	19.910	9,592,328
2026-08-19	21.100	21.100	19.180	19.280	19.280	8,959,362
2026-08-18	21.100	21.320	20.680	21.050	21.050	5,961,397
2026-08-17	20.660	21.320	20.450	21.240	21.240	5,911,842
2026-08-14	20.300	20.670	20.170	20.620	20.620	5,164,454
2026-08-13	20.590	20.890	20.300	20.330	20.330	5,999,684
2026-08-12	19.980	20.500	19.690	20.400	20.400	7,141,433
2026-08-11	19.610	20.150	19.310	19.930	19.930	7,970,485
2026-08-10	20.090	20.240	19.220	20.000	20.000	9,203,339
2026-08-07	19.220	19.710	18.750	19.700	19.700	9,536,725
2026-08-06	18.810	19.480	18.600	19.230	19.230	9,494,167
2026-08-05	18.520	19.190	18.430	19.000	19.000	11,505,778
2026-08-04	18.330	18.850	17.850	18.580	18.580	9,997,504
2026-08-03	17.750	18.270	17.540	17.980	17.980	11,532,283
2026-07-31	16.860	18.130	16.860	17.730	17.730	15,306,187
2026-07-30	17.010	17.300	16.400	16.440	16.440	9,652,658
2026-07-29	17.190	17.980	16.920	17.220	17.220	12,334,317
2026-07-28	17.700	18.110	17.190	17.290	17.290	12,682,294
2026-07-27	16.990	17.670	16.500	17.600	17.600	14,707,817
2026-07-24	17.240	17.700	16.790	16.790	16.790	15,072,178
2026-07-23	16.800	17.740	16.800	17.340	17.340	23,698,700

Page 1 of 5 · 243 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.