Zhejiang Aishida Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	6.640	6.940	6.550	6.840	6.832	1,666,650
2022-02-07	6.670	6.800	6.530	6.640	6.632	1,015,700
2022-01-28	6.510	6.730	6.490	6.680	6.672	1,052,360
2022-01-27	6.720	6.720	6.480	6.480	6.472	1,463,370
2022-01-26	6.620	6.780	6.620	6.720	6.712	970,243
2022-01-25	7.000	7.000	6.620	6.620	6.612	1,308,700
2022-01-24	7.090	7.100	6.970	7.000	6.992	874,200
2022-01-21	7.230	7.280	7.070	7.090	7.082	1,230,013
2022-01-20	7.390	7.410	7.200	7.230	7.221	1,544,591
2022-01-19	7.170	7.470	7.140	7.420	7.411	3,216,141
2022-01-18	7.350	7.390	7.150	7.160	7.151	1,483,301
2022-01-17	7.190	7.400	7.160	7.350	7.341	2,658,931
2022-01-14	7.300	7.320	7.180	7.180	7.171	1,561,330
2022-01-13	7.330	7.360	7.240	7.300	7.291	1,645,300
2022-01-12	7.200	7.340	7.180	7.290	7.281	1,998,661
2022-01-11	7.280	7.310	7.150	7.170	7.161	1,776,974
2022-01-10	7.410	7.670	7.170	7.240	7.231	3,073,300
2022-01-07	7.360	7.410	7.240	7.410	7.401	2,093,090
2022-01-06	7.300	7.350	7.260	7.330	7.321	1,336,677
2022-01-05	7.370	7.370	7.210	7.320	7.311	1,404,930
2022-01-04	6.960	7.350	6.960	7.320	7.311	1,882,735
2021-12-31	7.130	7.200	7.100	7.180	7.171	1,092,145
2021-12-30	7.150	7.440	7.120	7.130	7.121	1,268,602
2021-12-29	7.220	7.240	7.100	7.140	7.131	1,351,859
2021-12-28	7.100	7.260	7.040	7.250	7.241	2,297,969
2021-12-27	6.950	7.100	6.880	7.070	7.062	1,346,660
2021-12-24	7.000	7.020	6.860	6.930	6.922	738,738
2021-12-23	7.030	7.070	6.980	7.000	6.992	978,649
2021-12-22	7.150	7.170	7.060	7.100	7.092	1,453,590
2021-12-21	7.040	7.170	6.980	7.140	7.131	1,652,162
2021-12-20	6.970	7.070	6.930	7.040	7.032	1,169,070
2021-12-17	6.970	7.050	6.910	6.970	6.962	1,077,048
2021-12-16	6.920	7.040	6.870	6.970	6.962	999,700
2021-12-15	6.920	7.030	6.860	6.930	6.922	1,722,380
2021-12-14	6.820	6.940	6.760	6.930	6.922	1,335,276
2021-12-13	6.820	6.890	6.760	6.820	6.812	1,184,420
2021-12-10	6.710	6.830	6.690	6.810	6.802	843,785
2021-12-09	6.680	6.890	6.670	6.750	6.742	1,219,195
2021-12-08	6.630	6.710	6.600	6.660	6.652	607,766
2021-12-07	6.690	6.690	6.610	6.630	6.622	601,500
2021-12-06	6.770	6.810	6.620	6.650	6.642	790,610
2021-12-03	6.760	6.820	6.700	6.760	6.752	751,000
2021-12-02	6.790	6.840	6.750	6.760	6.752	921,410
2021-12-01	6.660	6.780	6.660	6.780	6.772	665,913
2021-11-30	6.600	6.730	6.600	6.700	6.692	643,652
2021-11-29	6.630	6.700	6.580	6.600	6.592	589,710
2021-11-26	6.740	6.790	6.640	6.700	6.692	751,996
2021-11-25	6.710	6.800	6.700	6.730	6.722	754,657
2021-11-24	6.800	6.810	6.690	6.720	6.712	757,960
2021-11-23	6.810	6.830	6.700	6.760	6.752	649,130
2021-11-22	6.810	6.860	6.750	6.760	6.752	813,440
2021-11-19	6.700	6.850	6.700	6.820	6.812	820,490
2021-11-18	6.720	6.810	6.690	6.710	6.702	863,800
2021-11-17	6.850	6.850	6.720	6.750	6.742	1,979,155
2021-11-16	6.820	7.050	6.800	6.850	6.842	3,399,398
2021-11-15	6.560	6.860	6.520	6.820	6.812	2,576,250
2021-11-12	6.500	6.570	6.440	6.570	6.562	852,550
2021-11-11	6.400	6.550	6.360	6.500	6.492	1,198,690
2021-11-10	6.370	6.420	6.290	6.400	6.392	750,001
2021-11-09	6.350	6.380	6.320	6.370	6.362	371,870

← NewerPage 20 of 21 · 1,218 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.