Zhejiang Aishida Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 8.200 | 8.780 | 8.150 | 8.260 | 8.250 | 31,087,061 |
| 2022-11-01 | 7.450 | 7.990 | 7.450 | 7.990 | 7.980 | 4,124,908 |
| 2022-10-31 | 7.260 | 7.440 | 7.180 | 7.260 | 7.251 | 8,964,029 |
| 2022-10-28 | 7.810 | 7.900 | 7.380 | 7.540 | 7.531 | 10,920,955 |
| 2022-10-27 | 8.080 | 8.240 | 7.910 | 7.910 | 7.901 | 16,288,663 |
| 2022-10-26 | 7.210 | 7.900 | 7.210 | 7.900 | 7.891 | 5,470,930 |
| 2022-10-25 | 7.800 | 7.800 | 7.160 | 7.180 | 7.171 | 10,574,359 |
| 2022-10-24 | 7.980 | 8.050 | 7.790 | 7.800 | 7.791 | 6,206,660 |
| 2022-10-21 | 8.090 | 8.150 | 7.880 | 7.980 | 7.970 | 7,601,559 |
| 2022-10-20 | 7.860 | 8.160 | 7.800 | 8.120 | 8.110 | 10,374,767 |
| 2022-10-19 | 7.930 | 8.090 | 7.740 | 7.980 | 7.970 | 9,856,856 |
| 2022-10-18 | 8.190 | 8.240 | 7.890 | 7.950 | 7.940 | 10,226,136 |
| 2022-10-17 | 8.110 | 8.180 | 7.850 | 8.170 | 8.160 | 10,919,955 |
| 2022-10-14 | 8.100 | 8.270 | 8.050 | 8.180 | 8.170 | 14,050,877 |
| 2022-10-13 | 7.800 | 8.300 | 7.770 | 8.230 | 8.220 | 21,194,584 |
| 2022-10-12 | 7.820 | 7.930 | 7.540 | 7.930 | 7.921 | 15,013,103 |
| 2022-10-11 | 7.800 | 8.000 | 7.510 | 8.000 | 7.990 | 15,683,086 |
| 2022-10-10 | 7.740 | 8.000 | 7.640 | 7.860 | 7.851 | 14,589,205 |
| 2022-09-30 | 7.820 | 8.000 | 7.600 | 7.980 | 7.970 | 20,559,230 |
| 2022-09-29 | 8.280 | 8.750 | 7.870 | 8.030 | 8.020 | 29,777,630 |
| 2022-09-28 | 7.440 | 8.090 | 7.280 | 8.090 | 8.080 | 14,004,310 |
| 2022-09-27 | 7.100 | 7.380 | 7.100 | 7.350 | 7.341 | 4,073,193 |
| 2022-09-26 | 7.010 | 7.210 | 6.930 | 7.070 | 7.062 | 2,830,107 |
| 2022-09-23 | 7.260 | 7.290 | 7.030 | 7.050 | 7.042 | 2,692,900 |
| 2022-09-22 | 7.270 | 7.370 | 7.240 | 7.260 | 7.251 | 2,296,193 |
| 2022-09-21 | 7.170 | 7.360 | 7.120 | 7.340 | 7.331 | 3,230,100 |
| 2022-09-20 | 7.100 | 7.250 | 7.100 | 7.230 | 7.221 | 2,695,700 |
| 2022-09-19 | 7.110 | 7.120 | 7.000 | 7.080 | 7.072 | 2,169,720 |
| 2022-09-16 | 7.250 | 7.330 | 7.120 | 7.150 | 7.141 | 2,458,590 |
| 2022-09-15 | 7.490 | 7.530 | 7.200 | 7.310 | 7.301 | 4,466,181 |
| 2022-09-14 | 7.490 | 7.550 | 7.420 | 7.480 | 7.471 | 2,122,700 |
| 2022-09-13 | 7.570 | 7.670 | 7.550 | 7.570 | 7.561 | 2,358,700 |
| 2022-09-09 | 7.710 | 7.710 | 7.540 | 7.560 | 7.551 | 2,731,985 |
| 2022-09-08 | 7.790 | 7.830 | 7.670 | 7.680 | 7.671 | 2,751,400 |
| 2022-09-07 | 7.710 | 7.860 | 7.650 | 7.810 | 7.801 | 3,826,700 |
| 2022-09-06 | 7.620 | 7.730 | 7.610 | 7.690 | 7.681 | 4,037,000 |
| 2022-09-05 | 7.730 | 7.770 | 7.570 | 7.640 | 7.631 | 2,702,000 |
| 2022-09-02 | 7.550 | 7.730 | 7.550 | 7.650 | 7.641 | 3,262,300 |
| 2022-09-01 | 7.710 | 7.780 | 7.510 | 7.550 | 7.541 | 3,076,470 |
| 2022-08-31 | 7.830 | 7.890 | 7.640 | 7.670 | 7.661 | 4,551,330 |
| 2022-08-30 | 7.850 | 8.010 | 7.800 | 7.840 | 7.831 | 4,884,785 |
| 2022-08-29 | 7.680 | 7.840 | 7.630 | 7.830 | 7.821 | 3,570,500 |
| 2022-08-26 | 7.770 | 7.890 | 7.690 | 7.700 | 7.691 | 4,509,580 |
| 2022-08-25 | 7.920 | 7.970 | 7.680 | 7.760 | 7.751 | 4,755,200 |
| 2022-08-24 | 8.330 | 8.340 | 7.860 | 7.870 | 7.861 | 6,920,992 |
| 2022-08-23 | 8.310 | 8.420 | 8.220 | 8.270 | 8.260 | 4,169,900 |
| 2022-08-22 | 8.360 | 8.470 | 8.240 | 8.330 | 8.320 | 5,939,533 |
| 2022-08-19 | 8.680 | 8.780 | 8.360 | 8.410 | 8.400 | 7,405,250 |
| 2022-08-18 | 8.860 | 8.870 | 8.600 | 8.700 | 8.690 | 7,150,866 |
| 2022-08-17 | 8.870 | 8.910 | 8.750 | 8.870 | 8.859 | 7,072,040 |
| 2022-08-16 | 8.920 | 8.960 | 8.710 | 8.850 | 8.839 | 9,167,316 |
| 2022-08-15 | 8.830 | 8.980 | 8.700 | 8.960 | 8.949 | 10,339,990 |
| 2022-08-12 | 8.860 | 9.220 | 8.800 | 8.930 | 8.919 | 15,139,180 |
| 2022-08-11 | 8.830 | 8.970 | 8.630 | 8.760 | 8.750 | 14,180,963 |
| 2022-08-10 | 8.400 | 9.150 | 8.250 | 8.810 | 8.799 | 18,297,660 |
| 2022-08-09 | 8.320 | 8.700 | 8.180 | 8.450 | 8.440 | 13,524,650 |
| 2022-08-08 | 8.280 | 8.600 | 8.270 | 8.370 | 8.360 | 13,203,493 |
| 2022-08-05 | 8.420 | 8.760 | 8.210 | 8.290 | 8.280 | 17,689,255 |
| 2022-08-04 | 8.770 | 8.800 | 8.230 | 8.520 | 8.510 | 27,982,239 |
| 2022-08-03 | 10.900 | 10.900 | 8.920 | 8.920 | 8.909 | 39,378,051 |
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.