Zhejiang Aishida Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.850 | 6.030 | 5.810 | 5.950 | 5.943 | 2,515,700 |
| 2024-07-24 | 6.020 | 6.040 | 5.900 | 5.920 | 5.913 | 3,751,178 |
| 2024-07-23 | 6.220 | 6.260 | 6.010 | 6.040 | 6.033 | 3,235,650 |
| 2024-07-22 | 6.070 | 6.200 | 6.010 | 6.160 | 6.153 | 4,121,500 |
| 2024-07-19 | 5.960 | 6.120 | 5.850 | 6.060 | 6.053 | 4,382,299 |
| 2024-07-18 | 6.040 | 6.380 | 5.870 | 6.010 | 6.003 | 6,930,850 |
| 2024-07-17 | 6.200 | 6.220 | 6.040 | 6.060 | 6.053 | 3,058,500 |
| 2024-07-16 | 6.190 | 6.230 | 6.100 | 6.200 | 6.193 | 2,908,163 |
| 2024-07-15 | 6.320 | 6.380 | 6.170 | 6.190 | 6.183 | 5,278,200 |
| 2024-07-12 | 6.430 | 6.520 | 6.340 | 6.460 | 6.452 | 5,724,413 |
| 2024-07-11 | 6.170 | 6.410 | 6.160 | 6.390 | 6.382 | 8,432,233 |
| 2024-07-10 | 6.130 | 6.240 | 6.010 | 6.080 | 6.073 | 6,633,200 |
| 2024-07-09 | 6.070 | 6.320 | 5.920 | 6.180 | 6.173 | 9,090,441 |
| 2024-07-08 | 6.270 | 6.310 | 6.030 | 6.110 | 6.103 | 12,099,514 |
| 2024-07-05 | 6.520 | 6.650 | 6.310 | 6.470 | 6.462 | 15,551,050 |
| 2024-07-04 | 6.780 | 7.360 | 6.730 | 6.860 | 6.852 | 18,466,283 |
| 2024-07-03 | 6.680 | 6.820 | 6.650 | 6.690 | 6.682 | 3,496,701 |
| 2024-07-02 | 6.690 | 6.810 | 6.650 | 6.690 | 6.682 | 3,752,830 |
| 2024-07-01 | 6.580 | 6.720 | 6.500 | 6.700 | 6.692 | 4,512,000 |
| 2024-06-28 | 6.600 | 6.750 | 6.550 | 6.620 | 6.612 | 3,212,761 |
| 2024-06-27 | 6.730 | 6.830 | 6.600 | 6.610 | 6.602 | 3,727,310 |
| 2024-06-26 | 6.470 | 6.760 | 6.410 | 6.750 | 6.742 | 3,379,530 |
| 2024-06-25 | 6.390 | 6.600 | 6.370 | 6.490 | 6.482 | 4,335,500 |
| 2024-06-24 | 6.600 | 6.650 | 6.360 | 6.390 | 6.382 | 3,663,500 |
| 2024-06-21 | 6.740 | 6.740 | 6.550 | 6.650 | 6.642 | 2,875,900 |
| 2024-06-20 | 6.910 | 6.950 | 6.730 | 6.730 | 6.722 | 3,420,400 |
| 2024-06-19 | 6.980 | 7.030 | 6.850 | 6.910 | 6.902 | 3,611,000 |
| 2024-06-18 | 6.790 | 7.000 | 6.680 | 6.980 | 6.972 | 5,263,200 |
| 2024-06-17 | 6.810 | 6.860 | 6.720 | 6.740 | 6.732 | 2,837,100 |
| 2024-06-14 | 6.930 | 6.930 | 6.770 | 6.870 | 6.862 | 3,778,200 |
| 2024-06-13 | 6.930 | 6.940 | 6.780 | 6.880 | 6.872 | 4,591,700 |
| 2024-06-12 | 6.630 | 6.900 | 6.630 | 6.850 | 6.842 | 5,955,423 |
| 2024-06-11 | 6.600 | 6.690 | 6.410 | 6.640 | 6.632 | 4,814,450 |
| 2024-06-07 | 6.490 | 6.700 | 6.450 | 6.690 | 6.682 | 6,380,200 |
| 2024-06-06 | 6.910 | 6.910 | 6.250 | 6.420 | 6.412 | 8,843,790 |
| 2024-06-05 | 7.160 | 7.160 | 6.840 | 6.840 | 6.832 | 6,072,700 |
| 2024-06-04 | 7.210 | 7.270 | 7.000 | 7.090 | 7.082 | 5,329,300 |
| 2024-06-03 | 7.470 | 7.540 | 7.240 | 7.290 | 7.281 | 5,426,320 |
| 2024-05-31 | 7.330 | 7.580 | 7.330 | 7.450 | 7.441 | 4,934,600 |
| 2024-05-30 | 7.340 | 7.480 | 7.310 | 7.370 | 7.361 | 2,850,513 |
| 2024-05-29 | 7.380 | 7.490 | 7.310 | 7.410 | 7.401 | 3,397,600 |
| 2024-05-28 | 7.550 | 7.560 | 7.380 | 7.390 | 7.381 | 3,876,600 |
| 2024-05-27 | 7.490 | 7.590 | 7.360 | 7.570 | 7.561 | 5,078,100 |
| 2024-05-24 | 7.590 | 7.680 | 7.470 | 7.490 | 7.481 | 4,729,000 |
| 2024-05-23 | 7.750 | 7.790 | 7.560 | 7.630 | 7.621 | 4,518,100 |
| 2024-05-22 | 7.770 | 7.870 | 7.680 | 7.800 | 7.791 | 4,069,600 |
| 2024-05-21 | 7.890 | 7.910 | 7.700 | 7.760 | 7.751 | 5,198,550 |
| 2024-05-20 | 8.080 | 8.080 | 7.800 | 7.850 | 7.841 | 6,853,111 |
| 2024-05-17 | 7.910 | 8.040 | 7.880 | 8.000 | 7.990 | 6,443,210 |
| 2024-05-16 | 7.950 | 8.050 | 7.830 | 7.980 | 7.970 | 8,026,570 |
| 2024-05-15 | 7.920 | 8.060 | 7.810 | 8.000 | 7.990 | 6,464,910 |
| 2024-05-14 | 7.890 | 8.150 | 7.830 | 7.920 | 7.911 | 9,040,300 |
| 2024-05-13 | 7.850 | 7.910 | 7.700 | 7.740 | 7.731 | 5,673,440 |
| 2024-05-10 | 7.970 | 8.150 | 7.760 | 7.980 | 7.970 | 8,350,300 |
| 2024-05-09 | 7.800 | 7.990 | 7.800 | 7.950 | 7.940 | 5,611,950 |
| 2024-05-08 | 7.970 | 8.000 | 7.810 | 7.850 | 7.841 | 6,675,050 |
| 2024-05-07 | 8.100 | 8.120 | 7.870 | 8.040 | 8.030 | 10,217,650 |
| 2024-05-06 | 8.040 | 8.140 | 7.870 | 8.110 | 8.100 | 13,594,940 |
| 2024-04-30 | 7.600 | 7.910 | 7.570 | 7.800 | 7.791 | 15,433,500 |
| 2024-04-29 | 7.600 | 7.840 | 7.450 | 7.670 | 7.661 | 16,282,450 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-05 | 0.0180 CNY |
| 2021-07-20 | 0.0750 CNY |
| 2019-06-26 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.