Zhejiang Aishida Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.720	12.890	12.660	12.840	12.840	4,610,070
2026-01-15	12.900	12.970	12.660	12.700	12.700	4,544,530
2026-01-14	12.900	13.130	12.780	12.930	12.930	7,476,292
2026-01-13	13.120	13.270	12.860	12.970	12.970	7,121,110
2026-01-12	12.760	13.090	12.750	13.060	13.060	7,437,510
2026-01-09	12.680	12.810	12.640	12.760	12.760	4,857,809
2026-01-08	12.520	12.870	12.520	12.730	12.730	5,872,960
2026-01-07	12.710	12.800	12.550	12.560	12.560	5,224,100
2026-01-06	12.560	12.940	12.560	12.800	12.800	6,240,702
2026-01-05	12.600	12.660	12.450	12.590	12.590	5,086,142
2025-12-31	12.870	12.870	12.630	12.660	12.660	6,875,842
2025-12-30	12.410	13.240	12.350	12.900	12.900	12,138,116
2025-12-29	12.310	12.460	12.250	12.460	12.460	3,181,850
2025-12-26	12.510	12.520	12.280	12.350	12.350	3,575,400
2025-12-25	12.230	12.600	12.230	12.520	12.520	4,908,671
2025-12-24	12.160	12.250	12.110	12.230	12.230	2,095,650
2025-12-23	12.410	12.420	12.120	12.160	12.160	2,588,500
2025-12-22	12.460	12.490	12.350	12.360	12.360	3,017,200
2025-12-19	12.230	12.400	12.200	12.340	12.340	2,658,020
2025-12-18	12.110	12.300	12.090	12.190	12.190	2,108,900
2025-12-17	12.120	12.260	11.910	12.190	12.190	3,618,592
2025-12-16	12.440	12.440	12.150	12.150	12.150	3,714,300
2025-12-15	12.750	12.810	12.440	12.460	12.460	4,979,020
2025-12-12	12.850	12.990	12.650	12.820	12.820	4,610,100
2025-12-11	13.130	13.360	12.910	12.940	12.940	7,537,400
2025-12-10	12.930	13.890	12.810	13.350	13.350	13,023,521
2025-12-09	13.090	13.250	12.920	12.930	12.930	3,642,903
2025-12-08	13.040	13.130	12.930	13.100	13.100	4,296,550
2025-12-05	12.920	13.090	12.820	13.030	13.030	5,284,122
2025-12-04	13.070	13.370	12.660	13.080	13.080	10,268,494
2025-12-03	12.900	12.980	12.700	12.740	12.740	2,725,152
2025-12-02	13.210	13.220	12.900	12.920	12.920	3,216,790
2025-12-01	13.170	13.290	13.100	13.170	13.170	2,640,152
2025-11-28	12.890	13.100	12.840	13.090	13.090	2,535,300
2025-11-27	12.890	13.120	12.860	12.930	12.930	2,383,450
2025-11-26	12.960	13.130	12.910	12.930	12.930	2,588,050
2025-11-25	12.880	13.050	12.850	12.950	12.950	2,746,100
2025-11-24	12.670	12.890	12.580	12.830	12.830	3,176,990
2025-11-21	12.900	13.040	12.600	12.660	12.660	4,864,189
2025-11-20	13.210	13.240	13.010	13.030	13.030	3,247,700
2025-11-19	13.390	13.430	13.150	13.170	13.170	3,226,300
2025-11-18	13.520	13.600	13.300	13.390	13.390	3,459,252
2025-11-17	13.430	13.580	13.380	13.550	13.550	3,256,251
2025-11-14	13.390	13.890	13.280	13.470	13.470	5,629,150
2025-11-13	13.460	13.510	13.340	13.420	13.420	3,480,281
2025-11-12	13.650	13.660	13.410	13.460	13.460	3,479,530
2025-11-11	13.510	13.680	13.430	13.640	13.640	4,206,150
2025-11-10	13.440	13.530	13.380	13.500	13.500	3,463,500
2025-11-07	13.800	13.800	13.420	13.450	13.450	6,262,002
2025-11-06	13.940	13.990	13.660	13.820	13.820	4,444,550
2025-11-05	13.740	13.960	13.660	13.870	13.870	3,477,910
2025-11-04	14.060	14.060	13.760	13.870	13.870	3,794,700
2025-11-03	13.730	14.070	13.730	14.060	14.060	5,428,730
2025-10-31	13.520	13.880	13.200	13.800	13.800	11,389,820
2025-10-30	14.350	14.460	14.200	14.200	14.200	5,001,300
2025-10-29	14.500	14.550	14.280	14.350	14.350	5,001,820
2025-10-28	14.460	14.660	14.420	14.500	14.500	5,061,303
2025-10-27	14.390	14.830	14.330	14.610	14.610	7,506,914
2025-10-24	14.440	14.520	14.270	14.330	14.330	4,584,028
2025-10-23	14.480	14.550	14.190	14.440	14.440	4,276,500

← NewerPage 4 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.