Zhejiang Aishida Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 8.020 | 8.140 | 7.890 | 8.080 | 8.070 | 14,483,560 |
| 2024-01-22 | 8.500 | 8.620 | 7.980 | 8.070 | 8.060 | 20,952,527 |
| 2024-01-19 | 8.820 | 8.820 | 8.480 | 8.510 | 8.500 | 25,156,823 |
| 2024-01-18 | 8.790 | 8.990 | 8.590 | 8.850 | 8.839 | 32,018,836 |
| 2024-01-17 | 9.840 | 9.890 | 9.110 | 9.140 | 9.129 | 37,808,630 |
| 2024-01-16 | 9.700 | 10.120 | 9.460 | 10.120 | 10.108 | 49,560,509 |
| 2024-01-15 | 9.770 | 10.160 | 9.640 | 9.760 | 9.748 | 44,908,392 |
| 2024-01-12 | 10.900 | 11.100 | 10.480 | 10.480 | 10.467 | 54,295,152 |
| 2024-01-11 | 12.930 | 13.580 | 11.640 | 11.640 | 11.626 | 79,730,397 |
| 2024-01-10 | 12.930 | 12.930 | 12.930 | 12.930 | 12.915 | 28,037,621 |
| 2024-01-09 | 11.750 | 11.750 | 11.740 | 11.750 | 11.736 | 14,120,030 |
| 2024-01-08 | 9.920 | 10.680 | 9.320 | 10.680 | 10.667 | 44,315,907 |
| 2024-01-05 | 8.760 | 9.710 | 8.730 | 9.710 | 9.698 | 13,719,905 |
| 2024-01-04 | 9.110 | 9.180 | 8.640 | 8.830 | 8.819 | 17,114,629 |
| 2024-01-03 | 8.680 | 8.760 | 8.560 | 8.630 | 8.620 | 3,187,919 |
| 2024-01-02 | 8.560 | 8.760 | 8.560 | 8.690 | 8.680 | 3,598,311 |
| 2023-12-29 | 8.350 | 8.580 | 8.260 | 8.560 | 8.550 | 2,866,430 |
| 2023-12-28 | 8.160 | 8.340 | 8.050 | 8.320 | 8.310 | 2,520,670 |
| 2023-12-27 | 8.130 | 8.190 | 8.010 | 8.150 | 8.140 | 2,635,800 |
| 2023-12-26 | 8.290 | 8.300 | 8.060 | 8.080 | 8.070 | 3,390,100 |
| 2023-12-25 | 8.330 | 8.360 | 8.180 | 8.240 | 8.230 | 2,221,450 |
| 2023-12-22 | 8.520 | 8.550 | 8.290 | 8.320 | 8.310 | 2,657,200 |
| 2023-12-21 | 8.360 | 8.500 | 8.200 | 8.500 | 8.490 | 3,139,030 |
| 2023-12-20 | 8.510 | 8.570 | 8.350 | 8.360 | 8.350 | 2,215,300 |
| 2023-12-19 | 8.450 | 8.530 | 8.330 | 8.480 | 8.470 | 2,656,300 |
| 2023-12-18 | 8.530 | 8.650 | 8.420 | 8.440 | 8.430 | 3,263,760 |
| 2023-12-15 | 8.640 | 8.660 | 8.460 | 8.500 | 8.490 | 2,698,600 |
| 2023-12-14 | 8.630 | 8.810 | 8.610 | 8.650 | 8.640 | 3,384,250 |
| 2023-12-13 | 8.500 | 8.780 | 8.450 | 8.610 | 8.600 | 3,709,150 |
| 2023-12-12 | 8.430 | 8.530 | 8.420 | 8.510 | 8.500 | 3,059,600 |
| 2023-12-11 | 8.360 | 8.570 | 8.340 | 8.430 | 8.420 | 5,017,750 |
| 2023-12-08 | 8.580 | 8.700 | 8.360 | 8.370 | 8.360 | 6,315,600 |
| 2023-12-07 | 8.680 | 8.680 | 8.550 | 8.610 | 8.600 | 2,870,600 |
| 2023-12-06 | 8.590 | 8.720 | 8.550 | 8.620 | 8.610 | 3,179,300 |
| 2023-12-05 | 8.660 | 8.690 | 8.520 | 8.590 | 8.580 | 4,110,900 |
| 2023-12-04 | 8.780 | 8.880 | 8.670 | 8.680 | 8.670 | 4,019,750 |
| 2023-12-01 | 8.810 | 8.830 | 8.630 | 8.790 | 8.779 | 6,524,400 |
| 2023-11-30 | 9.060 | 9.260 | 8.730 | 8.810 | 8.799 | 10,646,301 |
| 2023-11-29 | 8.870 | 8.960 | 8.820 | 8.840 | 8.829 | 3,003,900 |
| 2023-11-28 | 8.720 | 8.930 | 8.690 | 8.840 | 8.829 | 2,592,100 |
| 2023-11-27 | 8.670 | 8.820 | 8.650 | 8.760 | 8.750 | 3,631,300 |
| 2023-11-24 | 8.840 | 8.880 | 8.710 | 8.730 | 8.720 | 2,494,601 |
| 2023-11-23 | 8.730 | 8.880 | 8.690 | 8.860 | 8.849 | 3,740,286 |
| 2023-11-22 | 8.900 | 8.970 | 8.730 | 8.740 | 8.730 | 3,122,600 |
| 2023-11-21 | 8.990 | 9.050 | 8.860 | 8.880 | 8.869 | 4,533,785 |
| 2023-11-20 | 8.740 | 8.970 | 8.700 | 8.940 | 8.929 | 4,657,950 |
| 2023-11-17 | 8.680 | 8.730 | 8.610 | 8.720 | 8.710 | 3,267,600 |
| 2023-11-16 | 8.720 | 8.770 | 8.660 | 8.680 | 8.670 | 2,089,600 |
| 2023-11-15 | 8.760 | 8.780 | 8.660 | 8.750 | 8.740 | 2,444,150 |
| 2023-11-14 | 8.750 | 8.760 | 8.640 | 8.720 | 8.710 | 2,259,630 |
| 2023-11-13 | 8.640 | 8.740 | 8.610 | 8.730 | 8.720 | 2,785,202 |
| 2023-11-10 | 8.550 | 8.660 | 8.500 | 8.610 | 8.600 | 2,968,100 |
| 2023-11-09 | 8.620 | 8.660 | 8.540 | 8.580 | 8.570 | 2,905,035 |
| 2023-11-08 | 8.580 | 8.640 | 8.490 | 8.600 | 8.590 | 3,371,500 |
| 2023-11-07 | 8.530 | 8.600 | 8.480 | 8.590 | 8.580 | 3,052,300 |
| 2023-11-06 | 8.420 | 8.590 | 8.400 | 8.580 | 8.570 | 4,419,101 |
| 2023-11-03 | 8.360 | 8.530 | 8.270 | 8.430 | 8.420 | 6,088,000 |
| 2023-11-02 | 8.330 | 8.370 | 8.200 | 8.210 | 8.200 | 2,842,290 |
| 2023-11-01 | 8.250 | 8.360 | 8.210 | 8.320 | 8.310 | 2,615,800 |
| 2023-10-31 | 8.340 | 8.410 | 8.210 | 8.270 | 8.260 | 3,798,800 |
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.