Zhejiang Aishida Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.110 | 7.270 | 7.060 | 7.160 | 7.151 | 8,090,350 |
| 2024-04-25 | 7.110 | 7.280 | 7.050 | 7.130 | 7.121 | 8,310,200 |
| 2024-04-24 | 7.040 | 7.110 | 6.950 | 7.100 | 7.092 | 7,822,619 |
| 2024-04-23 | 6.800 | 7.140 | 6.800 | 7.040 | 7.032 | 12,056,100 |
| 2024-04-22 | 7.010 | 7.040 | 6.610 | 6.770 | 6.762 | 11,186,900 |
| 2024-04-19 | 7.200 | 7.280 | 6.970 | 7.040 | 7.032 | 14,807,880 |
| 2024-04-18 | 7.180 | 7.600 | 6.980 | 7.310 | 7.301 | 18,103,867 |
| 2024-04-17 | 6.690 | 7.690 | 6.690 | 7.290 | 7.281 | 25,172,068 |
| 2024-04-16 | 7.450 | 7.620 | 7.430 | 7.430 | 7.421 | 6,661,300 |
| 2024-04-15 | 9.140 | 9.430 | 8.250 | 8.250 | 8.240 | 35,436,807 |
| 2024-04-12 | 8.700 | 9.420 | 8.700 | 9.170 | 9.159 | 40,836,283 |
| 2024-04-11 | 8.810 | 8.890 | 8.500 | 8.560 | 8.550 | 19,888,833 |
| 2024-04-10 | 9.120 | 9.330 | 8.700 | 8.920 | 8.909 | 27,056,442 |
| 2024-04-09 | 9.540 | 9.990 | 9.200 | 9.330 | 9.319 | 43,929,226 |
| 2024-04-08 | 8.670 | 9.460 | 8.670 | 9.460 | 9.449 | 16,823,569 |
| 2024-04-03 | 9.200 | 9.250 | 8.590 | 8.600 | 8.590 | 18,668,670 |
| 2024-04-02 | 9.480 | 9.580 | 9.080 | 9.150 | 9.139 | 24,316,037 |
| 2024-04-01 | 8.920 | 9.590 | 8.910 | 9.480 | 9.469 | 30,986,652 |
| 2024-03-29 | 8.690 | 8.980 | 8.500 | 8.920 | 8.909 | 10,222,430 |
| 2024-03-28 | 8.220 | 8.900 | 8.100 | 8.700 | 8.690 | 22,789,736 |
| 2024-03-27 | 9.350 | 9.380 | 8.500 | 8.500 | 8.490 | 27,840,387 |
| 2024-03-26 | 9.160 | 9.660 | 9.050 | 9.440 | 9.429 | 32,794,841 |
| 2024-03-25 | 9.300 | 9.970 | 9.250 | 9.340 | 9.329 | 43,203,661 |
| 2024-03-22 | 8.940 | 9.270 | 8.700 | 9.270 | 9.259 | 29,741,930 |
| 2024-03-21 | 8.990 | 9.120 | 8.880 | 8.940 | 8.929 | 13,521,813 |
| 2024-03-20 | 8.870 | 9.090 | 8.870 | 9.040 | 9.029 | 16,225,026 |
| 2024-03-19 | 9.170 | 9.210 | 8.930 | 8.990 | 8.979 | 20,858,840 |
| 2024-03-18 | 9.150 | 9.500 | 9.010 | 9.270 | 9.259 | 28,029,952 |
| 2024-03-15 | 9.040 | 9.720 | 9.020 | 9.320 | 9.309 | 35,604,524 |
| 2024-03-14 | 8.950 | 9.560 | 8.900 | 9.420 | 9.409 | 46,423,499 |
| 2024-03-13 | 8.600 | 8.900 | 8.500 | 8.890 | 8.879 | 30,483,982 |
| 2024-03-12 | 8.380 | 8.840 | 8.150 | 8.700 | 8.690 | 30,012,621 |
| 2024-03-11 | 8.500 | 8.550 | 8.200 | 8.290 | 8.280 | 17,128,508 |
| 2024-03-08 | 8.140 | 8.650 | 7.970 | 8.510 | 8.500 | 22,982,970 |
| 2024-03-07 | 9.000 | 9.090 | 8.340 | 8.350 | 8.340 | 28,536,582 |
| 2024-03-06 | 8.460 | 9.330 | 8.390 | 8.980 | 8.969 | 35,164,848 |
| 2024-03-05 | 8.500 | 8.870 | 8.300 | 8.690 | 8.680 | 32,338,583 |
| 2024-03-04 | 9.170 | 9.400 | 8.940 | 8.940 | 8.929 | 49,167,650 |
| 2024-03-01 | 9.330 | 9.930 | 9.030 | 9.930 | 9.918 | 74,486,232 |
| 2024-02-29 | 7.390 | 9.030 | 7.390 | 9.030 | 9.019 | 51,016,904 |
| 2024-02-28 | 8.800 | 8.900 | 8.180 | 8.210 | 8.200 | 60,936,152 |
| 2024-02-27 | 9.090 | 9.090 | 8.500 | 9.090 | 9.079 | 32,884,570 |
| 2024-02-26 | 8.260 | 8.260 | 8.260 | 8.260 | 8.250 | 1,673,980 |
| 2024-02-23 | 6.800 | 7.510 | 6.750 | 7.510 | 7.501 | 12,510,054 |
| 2024-02-22 | 6.150 | 6.830 | 6.150 | 6.830 | 6.822 | 17,572,840 |
| 2024-02-21 | 5.940 | 6.390 | 5.910 | 6.210 | 6.203 | 13,737,660 |
| 2024-02-20 | 5.870 | 6.050 | 5.710 | 6.020 | 6.013 | 10,880,249 |
| 2024-02-19 | 5.510 | 5.910 | 5.510 | 5.890 | 5.883 | 16,695,019 |
| 2024-02-08 | 5.060 | 5.560 | 4.960 | 5.510 | 5.503 | 18,068,157 |
| 2024-02-07 | 5.620 | 5.650 | 5.060 | 5.100 | 5.094 | 17,083,066 |
| 2024-02-06 | 5.670 | 6.020 | 5.380 | 5.620 | 5.613 | 17,600,958 |
| 2024-02-05 | 6.500 | 6.600 | 5.980 | 5.980 | 5.973 | 9,766,100 |
| 2024-02-02 | 6.950 | 7.320 | 6.380 | 6.640 | 6.632 | 9,986,090 |
| 2024-02-01 | 6.950 | 7.060 | 6.730 | 6.970 | 6.962 | 8,536,950 |
| 2024-01-31 | 7.160 | 7.370 | 6.870 | 6.960 | 6.952 | 12,733,260 |
| 2024-01-30 | 7.610 | 7.730 | 7.420 | 7.440 | 7.431 | 10,095,860 |
| 2024-01-29 | 8.080 | 8.190 | 7.720 | 7.750 | 7.741 | 16,036,503 |
| 2024-01-26 | 8.230 | 8.450 | 8.180 | 8.180 | 8.170 | 14,070,253 |
| 2024-01-25 | 8.080 | 8.290 | 7.990 | 8.260 | 8.250 | 16,206,660 |
| 2024-01-24 | 8.020 | 8.170 | 7.770 | 8.110 | 8.100 | 16,164,750 |
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.