Zhejiang Aishida Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 14.000 | 14.000 | 12.140 | 12.340 | 12.325 | 71,869,322 |
| 2023-02-01 | 11.380 | 12.850 | 11.380 | 12.850 | 12.835 | 35,287,739 |
| 2023-01-31 | 10.570 | 11.680 | 10.180 | 11.680 | 11.666 | 54,255,606 |
| 2023-01-30 | 10.580 | 10.620 | 10.240 | 10.620 | 10.607 | 31,012,838 |
| 2023-01-20 | 9.040 | 9.650 | 9.040 | 9.650 | 9.638 | 10,419,005 |
| 2023-01-19 | 10.000 | 10.010 | 8.770 | 8.770 | 8.760 | 25,567,090 |
| 2023-01-18 | 8.850 | 9.740 | 8.830 | 9.740 | 9.728 | 10,120,273 |
| 2023-01-17 | 8.750 | 9.050 | 8.600 | 8.850 | 8.839 | 8,936,190 |
| 2023-01-16 | 8.580 | 9.170 | 8.450 | 8.750 | 8.740 | 11,189,140 |
| 2023-01-13 | 8.230 | 8.720 | 8.210 | 8.560 | 8.550 | 6,668,150 |
| 2023-01-12 | 8.370 | 8.430 | 8.190 | 8.240 | 8.230 | 3,843,100 |
| 2023-01-11 | 8.140 | 8.590 | 8.070 | 8.470 | 8.460 | 6,503,800 |
| 2023-01-10 | 8.300 | 8.300 | 8.110 | 8.140 | 8.130 | 2,075,700 |
| 2023-01-09 | 8.340 | 8.350 | 8.160 | 8.250 | 8.240 | 2,336,901 |
| 2023-01-06 | 8.400 | 8.520 | 8.270 | 8.290 | 8.280 | 4,196,000 |
| 2023-01-05 | 8.300 | 8.390 | 8.210 | 8.370 | 8.360 | 4,677,601 |
| 2023-01-04 | 7.920 | 8.460 | 7.860 | 8.300 | 8.290 | 7,513,000 |
| 2023-01-03 | 7.750 | 7.950 | 7.730 | 7.920 | 7.911 | 2,542,750 |
| 2022-12-30 | 7.640 | 7.790 | 7.620 | 7.750 | 7.741 | 2,526,800 |
| 2022-12-29 | 7.760 | 7.820 | 7.600 | 7.600 | 7.591 | 3,041,700 |
| 2022-12-28 | 7.970 | 7.980 | 7.680 | 7.740 | 7.731 | 3,392,737 |
| 2022-12-27 | 7.950 | 8.020 | 7.890 | 7.990 | 7.980 | 3,185,987 |
| 2022-12-26 | 8.020 | 8.020 | 7.810 | 7.880 | 7.871 | 2,525,987 |
| 2022-12-23 | 8.000 | 8.100 | 7.850 | 7.950 | 7.940 | 3,128,930 |
| 2022-12-22 | 8.290 | 8.360 | 8.000 | 8.030 | 8.020 | 3,625,500 |
| 2022-12-21 | 8.390 | 8.450 | 8.210 | 8.290 | 8.280 | 3,652,900 |
| 2022-12-20 | 8.280 | 8.520 | 8.240 | 8.390 | 8.380 | 3,831,830 |
| 2022-12-19 | 8.610 | 8.740 | 8.260 | 8.310 | 8.300 | 4,437,037 |
| 2022-12-16 | 8.690 | 8.850 | 8.580 | 8.600 | 8.590 | 6,065,499 |
| 2022-12-15 | 8.640 | 9.100 | 8.520 | 8.790 | 8.779 | 10,952,147 |
| 2022-12-14 | 8.450 | 8.800 | 8.450 | 8.550 | 8.540 | 7,052,230 |
| 2022-12-13 | 8.330 | 8.530 | 8.250 | 8.490 | 8.480 | 5,724,900 |
| 2022-12-12 | 8.440 | 8.540 | 8.280 | 8.330 | 8.320 | 4,159,918 |
| 2022-12-09 | 8.340 | 8.480 | 8.260 | 8.460 | 8.450 | 5,716,355 |
| 2022-12-08 | 8.140 | 8.420 | 8.090 | 8.410 | 8.400 | 7,661,552 |
| 2022-12-07 | 8.100 | 8.130 | 8.000 | 8.110 | 8.100 | 3,577,200 |
| 2022-12-06 | 8.170 | 8.230 | 8.080 | 8.100 | 8.090 | 3,267,160 |
| 2022-12-05 | 8.260 | 8.300 | 8.180 | 8.220 | 8.210 | 3,831,811 |
| 2022-12-02 | 8.160 | 8.250 | 8.140 | 8.220 | 8.210 | 3,732,875 |
| 2022-12-01 | 8.030 | 8.230 | 8.030 | 8.190 | 8.180 | 5,008,351 |
| 2022-11-30 | 8.130 | 8.170 | 7.980 | 8.060 | 8.050 | 5,325,317 |
| 2022-11-29 | 8.080 | 8.260 | 8.080 | 8.170 | 8.160 | 4,577,515 |
| 2022-11-28 | 8.000 | 8.140 | 7.990 | 8.100 | 8.090 | 4,116,300 |
| 2022-11-25 | 8.270 | 8.270 | 8.030 | 8.070 | 8.060 | 4,647,200 |
| 2022-11-24 | 8.270 | 8.320 | 8.140 | 8.200 | 8.190 | 3,937,600 |
| 2022-11-23 | 8.300 | 8.370 | 8.040 | 8.180 | 8.170 | 6,102,931 |
| 2022-11-22 | 8.480 | 8.630 | 8.320 | 8.360 | 8.350 | 6,697,300 |
| 2022-11-21 | 8.410 | 8.490 | 8.300 | 8.400 | 8.390 | 6,301,600 |
| 2022-11-18 | 8.640 | 8.750 | 8.450 | 8.490 | 8.480 | 9,801,524 |
| 2022-11-17 | 8.510 | 8.880 | 8.480 | 8.680 | 8.670 | 12,732,535 |
| 2022-11-16 | 8.470 | 8.650 | 8.360 | 8.540 | 8.530 | 9,603,215 |
| 2022-11-15 | 8.450 | 8.580 | 8.350 | 8.490 | 8.480 | 8,225,765 |
| 2022-11-14 | 8.520 | 8.720 | 8.340 | 8.430 | 8.420 | 14,319,664 |
| 2022-11-11 | 8.430 | 8.560 | 8.240 | 8.410 | 8.400 | 12,848,245 |
| 2022-11-10 | 8.260 | 8.330 | 8.220 | 8.260 | 8.250 | 6,196,990 |
| 2022-11-09 | 8.330 | 8.380 | 8.240 | 8.310 | 8.300 | 6,472,950 |
| 2022-11-08 | 8.410 | 8.420 | 8.200 | 8.330 | 8.320 | 7,574,225 |
| 2022-11-07 | 8.390 | 8.450 | 8.240 | 8.400 | 8.390 | 11,346,395 |
| 2022-11-04 | 8.380 | 8.470 | 8.220 | 8.300 | 8.290 | 13,218,993 |
| 2022-11-03 | 8.250 | 8.410 | 8.120 | 8.360 | 8.350 | 17,628,053 |
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.