Zhejiang Aishida Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.780	7.990	7.590	7.830	7.821	31,141,599
2022-05-06	8.230	8.420	8.230	8.230	8.220	28,780,968
2022-05-05	10.880	11.170	9.140	9.140	9.129	49,912,557
2022-04-29	9.990	10.150	9.780	10.150	10.138	18,013,525
2022-04-28	9.230	9.230	9.230	9.230	9.219	2,962,993
2022-04-27	7.880	8.390	7.880	8.390	8.380	17,936,242
2022-04-26	6.940	7.630	6.780	7.630	7.621	18,685,874
2022-04-25	7.450	7.750	6.900	6.940	6.932	10,231,890
2022-04-22	7.270	7.670	7.210	7.640	7.631	9,366,010
2022-04-21	7.460	7.520	7.240	7.280	7.271	4,378,490
2022-04-20	7.430	7.500	7.340	7.400	7.391	3,909,361
2022-04-19	7.350	7.460	7.190	7.440	7.431	5,285,818
2022-04-18	7.280	7.490	6.800	7.350	7.341	6,282,702
2022-04-15	7.260	7.450	7.140	7.300	7.291	3,467,560
2022-04-14	7.180	7.370	7.120	7.300	7.291	4,568,147
2022-04-13	6.980	7.350	6.850	7.250	7.241	6,141,109
2022-04-12	6.800	6.990	6.710	6.980	6.972	1,997,350
2022-04-11	6.980	7.020	6.750	6.790	6.782	1,940,700
2022-04-08	7.100	7.120	6.900	6.940	6.932	3,302,040
2022-04-07	7.410	7.410	7.080	7.100	7.092	2,668,591
2022-04-06	7.140	7.340	7.090	7.300	7.291	3,869,380
2022-04-01	7.250	7.260	7.020	7.080	7.072	3,735,499
2022-03-31	7.110	7.330	7.050	7.220	7.211	3,791,954
2022-03-30	7.150	7.160	7.020	7.110	7.102	2,505,771
2022-03-29	7.090	7.140	7.020	7.140	7.131	2,144,000
2022-03-28	7.250	7.250	7.040	7.090	7.082	4,584,984
2022-03-25	6.960	7.440	6.950	7.390	7.381	7,750,511
2022-03-24	7.000	7.070	6.900	6.920	6.912	2,007,300
2022-03-23	7.120	7.210	7.020	7.070	7.062	2,125,569
2022-03-22	7.140	7.240	7.080	7.130	7.121	3,103,133
2022-03-21	7.060	7.280	7.010	7.110	7.102	2,505,644
2022-03-18	6.860	7.240	6.830	7.090	7.082	4,221,216
2022-03-17	6.990	7.150	6.860	6.860	6.852	4,493,537
2022-03-16	6.970	7.000	6.530	6.940	6.932	7,873,113
2022-03-15	7.280	7.710	6.970	7.000	6.992	10,781,121
2022-03-14	7.150	7.310	6.980	7.260	7.251	3,691,730
2022-03-11	6.990	7.290	6.810	7.160	7.151	3,502,723
2022-03-10	6.760	7.050	6.720	7.000	6.992	3,015,844
2022-03-09	6.700	6.800	6.400	6.690	6.682	1,793,238
2022-03-08	6.830	6.840	6.680	6.700	6.692	1,160,900
2022-03-07	6.930	6.950	6.820	6.860	6.852	1,131,630
2022-03-04	6.970	7.040	6.860	6.870	6.862	1,585,491
2022-03-03	6.940	7.030	6.900	6.990	6.982	1,599,836
2022-03-02	6.870	6.940	6.810	6.920	6.912	1,541,081
2022-03-01	6.840	6.920	6.740	6.860	6.852	2,034,930
2022-02-28	6.840	6.850	6.600	6.820	6.812	1,687,420
2022-02-25	6.720	6.890	6.720	6.790	6.782	1,118,500
2022-02-24	6.910	6.920	6.600	6.690	6.682	1,770,700
2022-02-23	6.930	6.970	6.870	6.930	6.922	663,560
2022-02-22	6.930	6.980	6.860	6.910	6.902	977,600
2022-02-21	6.960	7.000	6.900	6.980	6.972	927,258
2022-02-18	6.810	6.940	6.780	6.930	6.922	1,408,766
2022-02-17	6.850	6.900	6.790	6.840	6.832	1,063,255
2022-02-16	6.790	6.870	6.750	6.850	6.842	907,600
2022-02-15	6.860	6.870	6.680	6.750	6.742	1,340,479
2022-02-14	6.800	6.890	6.760	6.870	6.862	502,500
2022-02-11	6.910	6.950	6.790	6.820	6.812	750,000
2022-02-10	7.020	7.030	6.870	6.950	6.942	737,010
2022-02-09	6.870	7.090	6.850	6.990	6.982	1,562,950
2022-02-08	6.640	6.940	6.550	6.840	6.832	1,666,650

← NewerPage 19 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.