Zhejiang Aishida Electric Co Ltd historical data

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

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

← NewerPage 16 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.