Zhejiang Aishida Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 8.170 | 8.380 | 8.140 | 8.340 | 8.330 | 5,625,000 |
| 2023-10-27 | 8.080 | 8.270 | 8.060 | 8.220 | 8.210 | 4,524,752 |
| 2023-10-26 | 8.050 | 8.100 | 7.950 | 8.080 | 8.070 | 2,918,750 |
| 2023-10-25 | 7.870 | 8.100 | 7.870 | 8.060 | 8.050 | 5,725,101 |
| 2023-10-24 | 7.680 | 7.850 | 7.640 | 7.850 | 7.841 | 4,618,401 |
| 2023-10-23 | 7.950 | 7.950 | 7.600 | 7.640 | 7.631 | 4,790,800 |
| 2023-10-20 | 7.970 | 8.150 | 7.920 | 7.940 | 7.931 | 3,696,400 |
| 2023-10-19 | 8.020 | 8.180 | 7.970 | 7.980 | 7.970 | 4,458,900 |
| 2023-10-18 | 8.130 | 8.140 | 8.010 | 8.020 | 8.010 | 3,833,129 |
| 2023-10-17 | 8.220 | 8.240 | 8.080 | 8.130 | 8.120 | 4,997,800 |
| 2023-10-16 | 8.430 | 8.500 | 8.190 | 8.230 | 8.220 | 7,235,500 |
| 2023-10-13 | 8.580 | 8.640 | 8.430 | 8.450 | 8.440 | 5,461,565 |
| 2023-10-12 | 8.810 | 8.830 | 8.590 | 8.640 | 8.630 | 7,178,503 |
| 2023-10-11 | 8.880 | 8.960 | 8.600 | 8.830 | 8.819 | 7,933,950 |
| 2023-10-10 | 8.980 | 9.000 | 8.790 | 8.830 | 8.819 | 8,068,750 |
| 2023-10-09 | 8.990 | 9.130 | 8.880 | 8.880 | 8.869 | 11,516,430 |
| 2023-09-28 | 9.240 | 9.390 | 8.910 | 8.960 | 8.949 | 18,137,048 |
| 2023-09-27 | 8.750 | 9.600 | 8.750 | 9.140 | 9.129 | 25,847,118 |
| 2023-09-26 | 8.690 | 8.820 | 8.520 | 8.730 | 8.720 | 5,842,600 |
| 2023-09-25 | 8.690 | 9.050 | 8.650 | 8.680 | 8.670 | 7,025,200 |
| 2023-09-22 | 8.440 | 8.690 | 8.400 | 8.610 | 8.600 | 4,544,250 |
| 2023-09-21 | 8.510 | 8.680 | 8.420 | 8.480 | 8.470 | 4,643,100 |
| 2023-09-20 | 8.400 | 8.800 | 8.400 | 8.460 | 8.450 | 6,412,700 |
| 2023-09-19 | 8.590 | 8.620 | 8.380 | 8.400 | 8.390 | 3,104,999 |
| 2023-09-18 | 8.450 | 8.720 | 8.340 | 8.570 | 8.560 | 4,954,530 |
| 2023-09-15 | 8.460 | 8.570 | 8.400 | 8.420 | 8.410 | 2,661,700 |
| 2023-09-14 | 8.590 | 8.620 | 8.380 | 8.450 | 8.440 | 2,814,870 |
| 2023-09-13 | 8.780 | 8.780 | 8.500 | 8.610 | 8.600 | 3,530,700 |
| 2023-09-12 | 8.770 | 8.800 | 8.630 | 8.760 | 8.750 | 3,336,630 |
| 2023-09-11 | 8.740 | 8.810 | 8.620 | 8.760 | 8.750 | 4,223,200 |
| 2023-09-08 | 8.750 | 8.890 | 8.690 | 8.750 | 8.740 | 4,486,050 |
| 2023-09-07 | 8.900 | 9.020 | 8.730 | 8.750 | 8.740 | 6,556,300 |
| 2023-09-06 | 9.140 | 9.160 | 8.880 | 8.950 | 8.939 | 10,859,850 |
| 2023-09-05 | 8.930 | 9.640 | 8.850 | 9.120 | 9.109 | 18,385,031 |
| 2023-09-04 | 8.710 | 9.040 | 8.690 | 8.920 | 8.909 | 9,344,200 |
| 2023-09-01 | 8.550 | 8.750 | 8.550 | 8.680 | 8.670 | 3,848,900 |
| 2023-08-31 | 8.530 | 8.800 | 8.530 | 8.610 | 8.600 | 5,365,740 |
| 2023-08-30 | 8.410 | 8.760 | 8.380 | 8.610 | 8.600 | 8,048,881 |
| 2023-08-29 | 7.940 | 8.460 | 7.920 | 8.450 | 8.440 | 8,706,300 |
| 2023-08-28 | 8.300 | 8.380 | 7.940 | 7.950 | 7.940 | 5,290,200 |
| 2023-08-25 | 8.220 | 8.220 | 7.920 | 7.960 | 7.950 | 3,683,000 |
| 2023-08-24 | 8.190 | 8.280 | 8.070 | 8.190 | 8.180 | 2,832,500 |
| 2023-08-23 | 8.260 | 8.330 | 8.110 | 8.200 | 8.190 | 2,931,501 |
| 2023-08-22 | 8.350 | 8.460 | 8.130 | 8.260 | 8.250 | 4,636,300 |
| 2023-08-21 | 8.520 | 8.660 | 8.330 | 8.350 | 8.340 | 4,144,125 |
| 2023-08-18 | 8.780 | 8.820 | 8.520 | 8.520 | 8.510 | 5,213,460 |
| 2023-08-17 | 8.350 | 8.820 | 8.300 | 8.770 | 8.760 | 10,043,300 |
| 2023-08-16 | 8.510 | 8.550 | 8.380 | 8.390 | 8.380 | 2,649,300 |
| 2023-08-15 | 8.620 | 8.710 | 8.470 | 8.510 | 8.500 | 2,824,605 |
| 2023-08-14 | 8.420 | 8.630 | 8.380 | 8.630 | 8.620 | 3,984,260 |
| 2023-08-11 | 8.630 | 8.780 | 8.550 | 8.550 | 8.540 | 3,780,000 |
| 2023-08-10 | 8.590 | 8.650 | 8.540 | 8.640 | 8.630 | 2,516,840 |
| 2023-08-09 | 8.800 | 8.800 | 8.560 | 8.580 | 8.570 | 4,461,700 |
| 2023-08-08 | 8.800 | 8.900 | 8.710 | 8.780 | 8.769 | 5,056,345 |
| 2023-08-07 | 8.730 | 8.970 | 8.690 | 8.830 | 8.819 | 8,853,760 |
| 2023-08-04 | 8.640 | 8.830 | 8.610 | 8.740 | 8.730 | 7,324,700 |
| 2023-08-03 | 8.680 | 8.680 | 8.560 | 8.650 | 8.640 | 4,400,000 |
| 2023-08-02 | 8.550 | 8.730 | 8.500 | 8.700 | 8.690 | 6,578,811 |
| 2023-08-01 | 8.640 | 8.640 | 8.520 | 8.550 | 8.540 | 4,135,131 |
| 2023-07-31 | 8.520 | 8.670 | 8.520 | 8.650 | 8.640 | 5,731,489 |
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.