Zhejiang Aishida Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	10.770	11.380	10.660	10.990	10.990	10,015,700
2026-04-20	10.520	10.990	10.520	10.700	10.700	5,729,260
2026-04-17	10.600	10.620	10.380	10.510	10.510	2,543,300
2026-04-16	10.510	10.660	10.380	10.620	10.620	3,613,650
2026-04-15	10.530	10.630	10.380	10.410	10.410	1,823,250
2026-04-14	10.580	10.690	10.400	10.530	10.530	1,986,800
2026-04-13	10.450	10.530	10.360	10.500	10.500	2,238,600
2026-04-10	10.360	10.570	10.350	10.450	10.450	2,871,683
2026-04-09	10.460	10.520	10.240	10.260	10.260	2,602,700
2026-04-08	10.290	10.580	10.260	10.520	10.520	4,214,213
2026-04-07	9.910	10.160	9.860	10.130	10.130	2,620,550
2026-04-03	10.100	10.250	9.820	9.940	9.940	3,029,600
2026-04-02	10.520	10.570	10.040	10.110	10.110	3,724,500
2026-04-01	10.700	10.750	10.480	10.560	10.560	2,521,600
2026-03-31	10.600	10.760	10.510	10.550	10.550	2,021,085
2026-03-30	10.580	10.660	10.440	10.640	10.640	1,835,600
2026-03-27	10.380	10.650	10.360	10.630	10.630	2,587,786
2026-03-26	10.740	10.790	10.440	10.500	10.500	2,699,535
2026-03-25	10.580	10.790	10.530	10.640	10.640	3,075,020
2026-03-24	10.490	10.570	10.230	10.530	10.530	4,304,950
2026-03-23	10.500	10.860	10.240	10.260	10.260	4,606,567
2026-03-20	11.050	11.400	10.720	10.760	10.760	4,199,998
2026-03-19	11.110	11.290	11.020	11.050	11.050	2,613,303
2026-03-18	11.350	11.440	11.210	11.310	11.310	2,668,200
2026-03-17	11.560	11.560	11.350	11.350	11.350	2,606,333
2026-03-16	11.400	11.690	11.300	11.520	11.520	5,066,795
2026-03-13	11.180	12.060	11.170	11.450	11.450	7,622,308
2026-03-12	11.270	11.290	11.140	11.200	11.200	2,168,360
2026-03-11	11.510	11.510	11.250	11.280	11.280	2,408,700
2026-03-10	11.360	11.500	11.320	11.460	11.460	2,484,531
2026-03-09	11.240	11.290	11.070	11.250	11.250	2,432,000
2026-03-06	11.140	11.350	11.060	11.350	11.350	2,437,760
2026-03-05	11.120	11.200	11.030	11.140	11.140	3,438,621
2026-03-04	11.150	11.170	10.810	10.910	10.910	4,701,228
2026-03-03	11.370	11.570	11.200	11.210	11.210	4,519,302
2026-03-02	11.550	11.600	11.300	11.370	11.370	4,118,067
2026-02-27	11.930	11.980	11.630	11.740	11.740	4,383,210
2026-02-26	12.140	12.140	11.920	11.930	11.930	3,218,300
2026-02-25	12.200	12.270	12.060	12.080	12.080	2,770,660
2026-02-24	12.130	12.220	12.090	12.140	12.140	2,331,032
2026-02-13	12.010	12.210	12.000	12.070	12.070	2,207,750
2026-02-12	12.300	12.360	11.960	11.970	11.970	3,823,400
2026-02-11	12.330	12.460	12.270	12.280	12.280	1,535,500
2026-02-10	12.310	12.490	12.300	12.370	12.370	2,404,810
2026-02-09	12.300	12.400	12.210	12.350	12.350	2,523,900
2026-02-06	12.240	12.320	12.160	12.240	12.240	2,220,800
2026-02-05	12.250	12.290	12.170	12.200	12.200	2,051,364
2026-02-04	12.130	12.320	12.070	12.300	12.300	3,621,238
2026-02-03	12.140	12.150	12.000	12.080	12.080	2,191,150
2026-02-02	11.990	12.250	11.980	12.010	12.010	2,835,509
2026-01-30	12.130	12.230	11.910	12.110	12.110	4,313,979
2026-01-29	12.250	12.480	12.000	12.280	12.280	4,356,663
2026-01-28	12.450	12.450	12.200	12.220	12.220	4,079,860
2026-01-27	12.730	12.730	12.180	12.470	12.470	5,421,973
2026-01-26	13.120	13.160	12.620	12.730	12.730	5,579,172
2026-01-23	13.150	13.200	13.010	13.120	13.120	4,101,000
2026-01-22	12.980	13.180	12.910	13.070	13.070	4,891,423
2026-01-21	12.830	13.030	12.750	12.970	12.970	3,761,911
2026-01-20	12.870	13.080	12.860	12.960	12.960	4,435,422
2026-01-19	12.830	12.950	12.700	12.920	12.920	3,647,920

← NewerPage 3 of 21 · 1,216 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.