Zhejiang Aishida Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	14.310	14.650	14.260	14.480	14.480	4,940,851
2025-10-21	14.320	14.410	14.170	14.400	14.400	4,343,011
2025-10-20	14.170	14.350	14.170	14.350	14.350	4,744,498
2025-10-17	14.190	14.370	14.090	14.100	14.100	5,825,718
2025-10-16	14.530	14.540	14.170	14.230	14.230	5,218,400
2025-10-15	14.120	14.570	14.010	14.570	14.570	6,764,493
2025-10-14	14.400	14.520	14.050	14.110	14.110	6,375,950
2025-10-13	13.990	14.380	13.700	14.300	14.300	7,505,050
2025-10-10	14.760	14.920	14.580	14.590	14.590	6,586,300
2025-10-09	14.810	14.940	14.600	14.830	14.830	6,988,670
2025-09-30	15.000	15.000	14.800	14.810	14.810	6,426,900
2025-09-29	14.820	15.000	14.510	14.990	14.990	7,320,000
2025-09-26	15.180	15.180	14.840	14.860	14.860	6,755,351
2025-09-25	15.510	15.510	15.220	15.230	15.230	9,304,101
2025-09-24	14.920	15.430	14.770	15.410	15.410	11,105,286
2025-09-23	15.500	15.510	14.700	14.970	14.970	11,851,512
2025-09-22	15.460	15.550	15.270	15.490	15.490	8,951,335
2025-09-19	15.680	15.740	15.300	15.390	15.390	12,890,926
2025-09-18	16.240	16.560	15.600	15.830	15.830	23,163,930
2025-09-17	16.400	16.650	16.250	16.290	16.290	20,722,530
2025-09-16	16.210	16.550	15.630	16.490	16.490	36,184,177
2025-09-15	16.500	17.180	16.370	16.990	16.990	21,113,493
2025-09-12	16.900	17.150	16.640	16.680	16.680	22,139,938
2025-09-11	17.090	17.090	16.500	16.880	16.880	27,400,286
2025-09-10	17.490	17.530	17.060	17.380	17.380	31,669,373
2025-09-09	17.000	18.360	16.710	17.730	17.730	48,650,265
2025-09-08	16.190	17.870	16.010	17.420	17.420	57,862,655
2025-09-05	16.500	17.300	15.620	16.630	16.630	57,704,972
2025-09-04	16.350	16.350	16.350	16.350	16.350	11,413,764
2025-09-03	15.320	15.470	14.760	14.860	14.860	9,836,250
2025-09-02	15.000	15.570	14.630	15.390	15.390	16,369,820
2025-09-01	15.210	15.370	15.020	15.060	15.060	6,795,930
2025-08-29	15.400	15.410	15.150	15.200	15.200	7,676,150
2025-08-28	15.340	15.540	14.740	15.440	15.440	14,975,626
2025-08-27	15.720	15.980	15.300	15.340	15.340	18,527,950
2025-08-26	15.610	15.830	15.480	15.720	15.720	11,403,100
2025-08-25	15.670	15.920	15.550	15.690	15.690	12,491,231
2025-08-22	15.700	15.760	15.510	15.660	15.660	14,908,291
2025-08-21	15.980	16.190	15.750	15.790	15.790	19,817,450
2025-08-20	15.750	16.930	15.710	15.980	15.980	30,438,955
2025-08-19	15.490	15.980	15.280	15.830	15.830	23,548,007
2025-08-18	15.390	15.600	15.390	15.550	15.550	12,894,034
2025-08-15	15.230	15.440	15.230	15.380	15.380	9,834,124
2025-08-14	15.690	15.710	15.160	15.280	15.280	15,249,224
2025-08-13	15.810	15.860	15.510	15.660	15.660	16,069,589
2025-08-12	15.800	15.940	15.670	15.740	15.740	13,490,866
2025-08-11	15.670	15.870	15.650	15.840	15.840	16,234,030
2025-08-08	15.900	16.050	15.730	15.800	15.800	22,907,848
2025-08-07	16.230	16.530	15.840	16.180	16.180	42,346,757
2025-08-06	16.000	17.000	15.900	16.230	16.230	64,214,919
2025-08-05	14.230	15.640	14.230	15.640	15.640	19,921,900
2025-08-04	13.700	14.230	13.650	14.220	14.220	7,471,516
2025-08-01	13.750	13.890	13.700	13.870	13.870	4,151,670
2025-07-31	13.850	14.060	13.730	13.780	13.780	5,519,160
2025-07-30	14.160	14.160	13.850	13.950	13.950	6,432,020
2025-07-29	14.250	14.360	14.100	14.160	14.160	6,176,100
2025-07-28	14.360	14.460	14.260	14.330	14.330	6,812,100
2025-07-25	14.380	14.480	14.190	14.340	14.340	9,168,170
2025-07-24	14.190	14.800	14.190	14.480	14.480	15,196,950
2025-07-23	14.340	14.340	14.130	14.180	14.180	5,753,600

← NewerPage 5 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.