Zhejiang Aishida Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	8.200	8.330	8.080	8.300	8.290	2,985,000
2023-04-27	8.180	8.190	8.010	8.080	8.070	2,486,784
2023-04-26	7.950	8.180	7.950	8.120	8.110	2,588,470
2023-04-25	8.140	8.180	7.810	8.030	8.020	4,944,390
2023-04-24	8.170	8.260	8.070	8.140	8.130	2,668,550
2023-04-21	8.400	8.510	8.160	8.170	8.160	3,738,306
2023-04-20	8.410	8.500	8.310	8.430	8.420	3,407,777
2023-04-19	8.660	8.690	8.440	8.470	8.460	3,749,000
2023-04-18	8.660	8.770	8.610	8.690	8.680	3,831,500
2023-04-17	8.640	8.840	8.630	8.670	8.660	5,068,000
2023-04-14	8.650	8.700	8.480	8.630	8.620	6,174,300
2023-04-13	8.900	8.950	8.620	8.680	8.670	8,101,403
2023-04-12	8.500	8.880	8.470	8.840	8.829	7,174,127
2023-04-11	8.610	8.620	8.460	8.520	8.510	3,954,400
2023-04-10	8.780	8.780	8.540	8.610	8.600	5,346,151
2023-04-07	8.790	8.900	8.750	8.800	8.789	3,660,500
2023-04-06	9.050	9.060	8.730	8.790	8.779	6,557,400
2023-04-04	9.360	9.380	9.060	9.090	9.079	4,035,314
2023-04-03	9.380	9.540	9.330	9.350	9.339	4,402,500
2023-03-31	9.170	9.410	9.160	9.360	9.349	5,419,399
2023-03-30	9.150	9.210	9.000	9.170	9.159	4,244,929
2023-03-29	9.250	9.250	9.110	9.140	9.129	3,251,703
2023-03-28	9.380	9.380	9.150	9.180	9.169	4,568,200
2023-03-27	9.460	9.500	9.280	9.380	9.369	3,997,950
2023-03-24	9.290	9.460	9.270	9.450	9.439	5,766,086
2023-03-23	9.310	9.350	9.210	9.300	9.289	3,836,635
2023-03-22	9.340	9.480	9.310	9.360	9.349	6,918,991
2023-03-21	9.140	9.290	9.040	9.290	9.279	4,429,909
2023-03-20	9.080	9.200	8.970	9.140	9.129	4,715,500
2023-03-17	9.100	9.180	9.050	9.070	9.059	3,460,050
2023-03-16	9.140	9.220	9.040	9.050	9.039	4,273,160
2023-03-15	9.270	9.360	9.180	9.180	9.169	4,364,600
2023-03-14	9.530	9.550	9.140	9.250	9.239	8,563,200
2023-03-13	9.750	9.760	9.440	9.510	9.499	7,399,501
2023-03-10	9.700	9.820	9.570	9.750	9.738	8,988,040
2023-03-09	10.020	10.060	9.690	9.720	9.708	13,307,621
2023-03-08	10.170	10.310	9.940	10.060	10.048	12,065,303
2023-03-07	10.720	10.750	10.250	10.300	10.288	19,390,688
2023-03-06	10.540	10.930	10.540	10.920	10.907	32,234,754
2023-03-03	10.350	10.480	10.200	10.480	10.467	26,419,973
2023-03-02	10.180	10.280	10.020	10.250	10.238	11,659,142
2023-03-01	10.040	10.160	9.990	10.130	10.118	5,342,500
2023-02-28	10.010	10.050	9.940	10.050	10.038	3,750,350
2023-02-27	10.010	10.090	9.940	10.010	9.998	4,875,452
2023-02-24	10.070	10.110	9.970	10.080	10.068	4,026,500
2023-02-23	10.060	10.140	10.000	10.080	10.068	5,321,370
2023-02-22	10.070	10.100	10.000	10.070	10.058	4,985,836
2023-02-21	10.160	10.230	10.020	10.130	10.118	5,521,656
2023-02-20	10.000	10.180	9.990	10.160	10.148	7,013,920
2023-02-17	9.950	10.100	9.860	10.000	9.988	8,886,805
2023-02-16	10.300	10.330	9.830	9.930	9.918	19,585,940
2023-02-15	10.440	10.570	10.340	10.390	10.378	11,906,852
2023-02-14	10.530	10.540	10.350	10.430	10.418	9,181,590
2023-02-13	10.430	10.530	10.310	10.480	10.467	12,707,194
2023-02-10	10.500	10.590	10.280	10.400	10.388	14,036,079
2023-02-09	10.380	10.510	10.250	10.490	10.477	18,556,623
2023-02-08	10.600	10.810	10.500	10.530	10.517	22,727,448
2023-02-07	10.490	10.700	10.360	10.640	10.627	25,801,542
2023-02-06	10.800	10.870	10.410	10.480	10.467	35,242,112
2023-02-03	11.310	11.760	11.110	11.110	11.097	47,844,676

← NewerPage 15 of 21 · 1,212 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.