Zhejiang Aishida Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	8.710	8.860	8.170	8.290	8.290	7,592,900
2026-07-17	9.350	9.450	8.560	8.710	8.710	7,884,500
2026-07-16	9.190	9.520	9.110	9.270	9.270	5,987,614
2026-07-15	9.280	9.380	9.100	9.250	9.250	7,375,900
2026-07-14	9.300	9.440	9.200	9.380	9.380	5,912,900
2026-07-13	9.880	9.950	9.300	9.350	9.350	8,417,200
2026-07-10	9.550	10.040	9.380	9.810	9.810	10,483,900
2026-07-09	9.830	10.090	9.610	9.690	9.690	13,792,614
2026-07-08	10.350	10.400	9.740	9.800	9.800	18,195,280
2026-07-07	11.580	11.580	10.600	10.600	10.600	18,855,620
2026-07-06	10.970	11.780	10.900	11.780	11.780	7,587,870
2026-07-03	10.220	10.770	10.140	10.710	10.710	12,768,000
2026-07-02	10.010	10.380	9.620	10.220	10.220	14,894,330
2026-07-01	8.910	9.810	8.860	9.810	9.810	10,340,130
2026-06-30	8.530	9.050	8.480	8.920	8.920	7,679,400
2026-06-29	8.440	8.530	8.060	8.530	8.530	5,294,916
2026-06-26	8.580	8.690	8.360	8.450	8.450	4,211,200
2026-06-25	8.840	9.000	8.510	8.690	8.690	5,736,680
2026-06-24	9.280	9.350	8.710	8.840	8.840	5,973,350
2026-06-23	9.250	9.550	9.150	9.320	9.320	4,544,900
2026-06-22	9.610	9.610	8.960	9.270	9.270	6,955,160
2026-06-18	9.890	10.040	9.620	9.650	9.650	4,643,388
2026-06-17	10.000	10.190	9.810	9.950	9.950	5,961,630
2026-06-16	9.650	10.230	9.330	10.040	10.040	10,361,952
2026-06-15	10.070	10.180	9.670	9.690	9.690	6,775,440
2026-06-12	10.220	10.370	9.950	10.060	10.060	6,128,625
2026-06-11	10.140	10.480	9.950	10.120	10.120	5,176,850
2026-06-10	10.590	10.590	10.020	10.230	10.230	4,749,400
2026-06-09	10.630	10.780	10.410	10.580	10.580	6,648,800
2026-06-08	10.390	10.930	10.320	10.620	10.620	8,270,200
2026-06-05	9.970	10.950	9.550	10.620	10.620	14,160,350
2026-06-04	10.290	10.380	9.950	10.010	10.010	4,180,400
2026-06-03	10.430	10.560	10.120	10.240	10.240	4,410,180
2026-06-02	10.570	10.730	10.260	10.440	10.440	4,371,400
2026-06-01	10.500	10.640	10.230	10.570	10.570	4,084,943
2026-05-29	10.560	10.700	10.290	10.350	10.350	4,843,050
2026-05-28	10.800	10.840	10.240	10.550	10.550	5,674,950
2026-05-27	11.120	11.210	10.700	10.820	10.820	5,790,800
2026-05-26	11.150	11.460	10.900	11.200	11.200	6,754,330
2026-05-25	11.380	11.470	11.040	11.150	11.150	4,778,413
2026-05-22	11.370	11.530	11.200	11.390	11.390	5,083,600
2026-05-21	11.310	11.680	11.290	11.380	11.380	6,825,040
2026-05-20	11.600	11.650	11.240	11.300	11.300	5,687,750
2026-05-19	11.660	11.960	11.610	11.670	11.670	6,396,368
2026-05-18	11.500	11.690	11.350	11.620	11.620	6,063,600
2026-05-15	11.110	11.770	11.110	11.680	11.680	10,144,528
2026-05-14	11.280	11.400	11.100	11.190	11.190	4,470,701
2026-05-13	11.370	11.370	11.230	11.290	11.290	3,567,300
2026-05-12	11.520	11.600	11.330	11.350	11.350	4,306,750
2026-05-11	11.670	11.720	11.480	11.550	11.550	6,602,407
2026-05-08	11.330	11.810	11.210	11.670	11.670	7,842,863
2026-05-07	11.290	11.590	11.160	11.390	11.390	8,491,950
2026-05-06	11.110	11.400	11.000	11.220	11.220	7,902,400
2026-04-30	10.600	11.350	10.600	11.040	11.040	11,312,400
2026-04-29	10.450	10.750	10.430	10.640	10.640	5,329,000
2026-04-28	10.510	10.640	10.350	10.550	10.550	4,961,100
2026-04-27	10.300	11.150	10.230	10.580	10.580	8,903,033
2026-04-24	10.390	10.460	10.210	10.320	10.320	3,291,700
2026-04-23	10.660	10.730	10.350	10.380	10.380	4,808,805
2026-04-22	10.770	10.900	10.640	10.730	10.730	5,975,100

← NewerPage 2 of 5 · 243 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.