Zhejiang Aishida Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 8.850 | 9.910 | 8.580 | 9.910 | 9.898 | 23,744,455 |
| 2022-08-01 | 8.910 | 9.170 | 8.900 | 9.010 | 8.999 | 13,683,848 |
| 2022-07-29 | 9.110 | 9.220 | 8.820 | 8.820 | 8.809 | 16,671,815 |
| 2022-07-28 | 9.060 | 9.360 | 8.750 | 9.080 | 9.069 | 30,890,898 |
| 2022-07-27 | 8.190 | 9.000 | 8.070 | 9.000 | 8.989 | 26,015,815 |
| 2022-07-26 | 7.810 | 8.340 | 7.670 | 8.180 | 8.170 | 11,209,145 |
| 2022-07-25 | 7.980 | 8.160 | 7.800 | 7.840 | 7.831 | 5,317,900 |
| 2022-07-22 | 7.920 | 8.000 | 7.800 | 7.960 | 7.950 | 5,028,945 |
| 2022-07-21 | 8.080 | 8.120 | 7.890 | 7.970 | 7.960 | 5,250,100 |
| 2022-07-20 | 8.180 | 8.290 | 8.070 | 8.100 | 8.090 | 5,798,522 |
| 2022-07-19 | 8.000 | 8.270 | 7.940 | 8.180 | 8.170 | 9,161,162 |
| 2022-07-18 | 7.890 | 8.050 | 7.830 | 8.010 | 8.000 | 6,963,162 |
| 2022-07-15 | 7.990 | 8.010 | 7.780 | 7.870 | 7.861 | 9,573,040 |
| 2022-07-14 | 8.050 | 8.170 | 7.820 | 8.090 | 8.080 | 11,700,677 |
| 2022-07-13 | 7.800 | 8.120 | 7.750 | 8.050 | 8.040 | 11,790,551 |
| 2022-07-12 | 7.920 | 8.190 | 7.780 | 7.800 | 7.791 | 11,053,557 |
| 2022-07-11 | 7.940 | 8.060 | 7.600 | 8.060 | 8.050 | 12,478,503 |
| 2022-07-08 | 7.570 | 7.890 | 7.570 | 7.860 | 7.851 | 10,848,745 |
| 2022-07-07 | 7.810 | 8.000 | 7.490 | 7.640 | 7.631 | 10,674,345 |
| 2022-07-06 | 7.590 | 7.760 | 7.460 | 7.680 | 7.671 | 8,940,311 |
| 2022-07-05 | 7.650 | 7.710 | 7.450 | 7.560 | 7.551 | 4,928,130 |
| 2022-07-04 | 7.800 | 7.850 | 7.580 | 7.650 | 7.641 | 5,605,760 |
| 2022-07-01 | 7.770 | 7.800 | 7.550 | 7.700 | 7.691 | 6,837,015 |
| 2022-06-30 | 7.800 | 7.960 | 7.730 | 7.750 | 7.741 | 9,687,200 |
| 2022-06-29 | 8.190 | 8.190 | 7.720 | 7.750 | 7.741 | 15,630,854 |
| 2022-06-28 | 7.800 | 8.360 | 7.770 | 8.100 | 8.090 | 18,525,245 |
| 2022-06-27 | 8.000 | 8.100 | 7.700 | 7.890 | 7.881 | 19,912,437 |
| 2022-06-24 | 7.670 | 7.920 | 7.590 | 7.880 | 7.871 | 18,238,337 |
| 2022-06-23 | 7.500 | 7.920 | 7.480 | 7.740 | 7.731 | 17,801,821 |
| 2022-06-22 | 7.510 | 7.780 | 7.510 | 7.590 | 7.581 | 20,132,198 |
| 2022-06-21 | 7.190 | 7.830 | 7.140 | 7.830 | 7.821 | 15,133,915 |
| 2022-06-20 | 7.120 | 7.190 | 7.050 | 7.120 | 7.111 | 6,478,767 |
| 2022-06-17 | 6.920 | 7.320 | 6.810 | 7.140 | 7.131 | 10,044,574 |
| 2022-06-16 | 6.920 | 7.050 | 6.920 | 6.980 | 6.972 | 3,671,221 |
| 2022-06-15 | 6.930 | 7.020 | 6.820 | 6.940 | 6.932 | 5,962,451 |
| 2022-06-14 | 6.850 | 6.990 | 6.690 | 6.940 | 6.932 | 5,197,338 |
| 2022-06-13 | 6.790 | 7.010 | 6.750 | 6.910 | 6.902 | 6,388,720 |
| 2022-06-10 | 6.760 | 6.880 | 6.720 | 6.820 | 6.812 | 4,119,000 |
| 2022-06-09 | 6.870 | 6.900 | 6.780 | 6.800 | 6.792 | 4,030,900 |
| 2022-06-08 | 7.040 | 7.040 | 6.790 | 6.880 | 6.872 | 5,697,354 |
| 2022-06-07 | 7.100 | 7.110 | 6.920 | 6.970 | 6.962 | 6,937,619 |
| 2022-06-06 | 7.140 | 7.160 | 7.020 | 7.070 | 7.062 | 5,853,450 |
| 2022-06-02 | 7.210 | 7.280 | 7.110 | 7.130 | 7.121 | 5,199,450 |
| 2022-06-01 | 7.220 | 7.350 | 7.170 | 7.240 | 7.231 | 6,583,900 |
| 2022-05-31 | 7.210 | 7.210 | 7.060 | 7.190 | 7.181 | 5,865,130 |
| 2022-05-30 | 7.250 | 7.310 | 7.080 | 7.190 | 7.181 | 6,294,766 |
| 2022-05-27 | 7.320 | 7.390 | 7.140 | 7.230 | 7.221 | 6,396,750 |
| 2022-05-26 | 7.200 | 7.290 | 7.100 | 7.270 | 7.261 | 6,261,200 |
| 2022-05-25 | 7.110 | 7.260 | 7.010 | 7.210 | 7.201 | 6,129,613 |
| 2022-05-24 | 7.480 | 7.640 | 7.120 | 7.120 | 7.111 | 10,133,894 |
| 2022-05-23 | 7.440 | 7.510 | 7.370 | 7.460 | 7.451 | 6,630,780 |
| 2022-05-20 | 7.480 | 7.590 | 7.400 | 7.440 | 7.431 | 8,967,500 |
| 2022-05-19 | 7.280 | 7.530 | 7.180 | 7.490 | 7.481 | 10,159,264 |
| 2022-05-18 | 7.470 | 7.600 | 7.370 | 7.420 | 7.411 | 10,479,110 |
| 2022-05-17 | 7.910 | 7.970 | 7.400 | 7.470 | 7.461 | 17,019,037 |
| 2022-05-16 | 7.860 | 8.040 | 7.710 | 8.000 | 7.990 | 14,097,880 |
| 2022-05-13 | 8.020 | 8.240 | 7.890 | 7.910 | 7.901 | 16,550,946 |
| 2022-05-12 | 8.040 | 8.150 | 7.660 | 8.120 | 8.110 | 25,642,777 |
| 2022-05-11 | 7.770 | 8.160 | 7.740 | 7.970 | 7.960 | 25,089,545 |
| 2022-05-10 | 7.660 | 7.970 | 7.620 | 7.880 | 7.871 | 21,265,237 |
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.