Zhejiang Aishida Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	8.500	8.610	8.410	8.610	8.600	5,687,308
2023-07-27	8.570	8.670	8.480	8.490	8.480	5,143,100
2023-07-26	8.680	8.680	8.510	8.540	8.530	5,772,800
2023-07-25	8.620	8.720	8.600	8.680	8.670	5,397,600
2023-07-24	8.550	8.670	8.500	8.550	8.540	4,898,700
2023-07-21	8.960	8.960	8.600	8.600	8.590	12,036,050
2023-07-20	8.880	9.060	8.780	8.990	8.979	13,871,825
2023-07-19	8.880	8.890	8.750	8.880	8.869	8,415,360
2023-07-18	9.050	9.110	8.830	8.880	8.869	11,821,631
2023-07-17	9.190	9.270	8.920	9.040	9.029	18,806,600
2023-07-14	9.500	9.620	9.280	9.490	9.479	11,679,885
2023-07-13	9.500	9.650	9.380	9.530	9.519	15,505,790
2023-07-12	10.090	10.190	9.550	9.590	9.579	25,010,555
2023-07-11	10.730	10.800	9.860	10.070	10.058	31,817,289
2023-07-10	10.690	11.270	10.510	10.720	10.707	30,048,415
2023-07-07	11.600	12.480	11.000	11.020	11.007	53,415,323
2023-07-06	10.530	11.580	10.220	11.580	11.566	38,001,330
2023-07-05	11.200	11.380	10.430	10.530	10.517	40,875,470
2023-07-04	10.270	11.420	10.270	11.420	11.406	11,170,145
2023-07-03	10.280	10.830	9.950	10.380	10.368	34,733,585
2023-06-30	10.090	10.290	9.850	10.080	10.068	27,117,630
2023-06-29	9.590	10.660	9.560	10.040	10.028	44,300,195
2023-06-28	9.180	9.810	9.100	9.690	9.678	25,362,889
2023-06-27	9.170	9.420	9.080	9.280	9.269	11,801,300
2023-06-26	9.450	9.690	9.180	9.230	9.219	15,687,745
2023-06-21	9.600	9.780	9.360	9.400	9.389	18,746,352
2023-06-20	9.180	9.900	9.030	9.660	9.648	28,374,285
2023-06-19	9.020	9.330	8.860	9.160	9.149	15,117,848
2023-06-16	8.900	9.530	8.900	9.100	9.089	19,235,704
2023-06-15	8.500	9.260	8.490	8.850	8.839	16,065,375
2023-06-14	8.660	8.660	8.470	8.500	8.490	3,046,500
2023-06-13	8.580	8.650	8.480	8.560	8.550	2,634,700
2023-06-12	8.360	8.620	8.260	8.580	8.570	4,877,230
2023-06-09	8.400	8.410	8.250	8.360	8.350	2,857,400
2023-06-08	8.420	8.480	8.220	8.320	8.310	3,435,800
2023-06-07	8.430	8.530	8.370	8.450	8.440	4,064,800
2023-06-06	8.710	8.770	8.480	8.490	8.480	5,640,650
2023-06-05	8.740	8.800	8.660	8.790	8.779	4,431,100
2023-06-02	8.740	8.850	8.680	8.790	8.779	4,756,500
2023-06-01	8.660	8.830	8.530	8.770	8.760	7,199,415
2023-05-31	8.620	8.870	8.510	8.730	8.720	9,229,500
2023-05-30	8.670	8.700	8.520	8.640	8.630	6,399,150
2023-05-29	8.830	9.010	8.720	8.750	8.740	6,624,330
2023-05-26	8.880	8.970	8.660	8.880	8.869	8,883,915
2023-05-25	9.050	9.160	8.850	9.000	8.989	11,742,115
2023-05-24	8.960	9.250	8.740	9.150	9.139	17,852,179
2023-05-23	8.920	9.500	8.870	9.330	9.319	27,890,445
2023-05-22	8.780	9.070	8.700	8.960	8.949	19,424,321
2023-05-19	9.090	9.290	8.690	8.870	8.859	26,861,221
2023-05-18	8.180	8.940	8.130	8.940	8.929	8,085,811
2023-05-17	7.940	8.130	7.880	8.130	8.120	2,707,280
2023-05-16	8.090	8.100	7.920	7.940	7.931	2,013,850
2023-05-15	8.050	8.100	7.920	8.090	8.080	2,095,200
2023-05-12	8.110	8.180	8.050	8.080	8.070	2,319,400
2023-05-11	8.050	8.130	7.960	8.110	8.100	2,665,760
2023-05-10	7.970	8.070	7.850	8.000	7.990	3,149,500
2023-05-09	8.050	8.100	7.900	7.920	7.911	3,036,550
2023-05-08	8.190	8.260	8.070	8.100	8.090	2,496,730
2023-05-05	8.330	8.330	8.080	8.120	8.110	3,679,450
2023-05-04	8.180	8.380	8.150	8.320	8.310	4,434,450

← NewerPage 14 of 21 · 1,217 trading daysOlder →

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.