Zhejiang Aishida Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	14.580	14.580	14.290	14.350	14.350	10,126,604
2025-07-21	14.610	14.850	14.590	14.640	14.640	13,157,880
2025-07-18	14.350	14.870	14.280	14.580	14.580	15,174,580
2025-07-17	14.300	14.470	14.150	14.400	14.400	9,274,180
2025-07-16	14.140	14.500	14.140	14.370	14.370	11,293,776
2025-07-15	14.500	14.550	14.000	14.260	14.260	11,976,780
2025-07-14	14.000	14.480	13.930	14.370	14.370	17,962,080
2025-07-11	13.730	13.980	13.610	13.890	13.890	6,701,900
2025-07-10	13.800	13.860	13.670	13.710	13.710	4,837,908
2025-07-09	14.030	14.230	13.770	13.800	13.800	8,700,500
2025-07-08	13.830	13.950	13.740	13.930	13.930	3,820,890
2025-07-07	13.810	13.860	13.680	13.820	13.820	2,882,368
2025-07-04	13.950	13.950	13.660	13.780	13.780	4,717,440
2025-07-03	13.970	14.030	13.840	13.900	13.900	3,694,300
2025-07-02	14.030	14.030	13.810	13.970	13.970	4,588,840
2025-07-01	14.010	14.090	13.850	14.040	14.040	5,114,942
2025-06-30	13.930	14.080	13.900	14.020	14.020	5,177,300
2025-06-27	13.860	13.980	13.780	13.910	13.910	4,971,000
2025-06-26	14.070	14.070	13.860	13.870	13.870	7,186,000
2025-06-25	14.030	14.150	13.820	14.080	14.080	10,065,050
2025-06-24	13.390	13.970	13.390	13.930	13.930	10,593,200
2025-06-23	13.010	13.480	13.000	13.390	13.390	6,192,250
2025-06-20	13.400	13.570	13.170	13.210	13.210	5,995,400
2025-06-19	13.770	13.900	13.390	13.460	13.460	8,355,800
2025-06-18	13.830	13.830	13.600	13.760	13.760	5,866,300
2025-06-17	13.850	14.030	13.740	13.830	13.830	6,650,200
2025-06-16	13.750	13.910	13.670	13.840	13.840	6,480,730
2025-06-13	14.200	14.200	13.800	13.870	13.870	9,485,000
2025-06-12	14.300	14.420	14.230	14.330	14.330	5,396,400
2025-06-11	14.300	14.480	14.300	14.380	14.380	6,790,730
2025-06-10	14.820	14.820	14.090	14.390	14.390	12,860,542
2025-06-09	14.520	14.780	14.510	14.720	14.720	8,370,400
2025-06-06	14.760	14.810	14.500	14.510	14.510	10,407,000
2025-06-05	14.990	15.010	14.600	14.790	14.790	11,755,431
2025-06-04	14.890	15.270	14.620	14.970	14.952	13,640,100
2025-06-03	14.680	14.890	14.530	14.780	14.762	11,614,800
2025-05-30	15.980	15.990	14.810	14.910	14.892	24,121,200
2025-05-29	16.200	16.400	15.910	16.120	16.101	25,021,350
2025-05-28	16.360	16.990	16.200	16.400	16.380	35,041,500
2025-05-27	16.260	16.920	15.680	16.650	16.630	40,776,780
2025-05-26	15.860	16.500	15.330	16.360	16.340	37,169,402
2025-05-23	16.620	16.630	15.660	15.780	15.761	46,519,009
2025-05-22	16.500	17.990	16.200	17.310	17.289	72,230,029
2025-05-21	14.810	16.350	14.520	16.350	16.330	35,839,354
2025-05-20	14.280	15.710	14.000	14.860	14.842	24,169,830
2025-05-19	14.470	14.550	14.000	14.280	14.263	5,841,600
2025-05-16	14.110	14.730	14.110	14.400	14.383	7,907,800
2025-05-15	14.470	14.500	14.150	14.260	14.243	6,546,100
2025-05-14	14.550	14.780	14.410	14.570	14.553	8,640,700
2025-05-13	15.100	15.180	14.620	14.660	14.642	9,110,802
2025-05-12	14.720	15.020	14.720	14.910	14.892	12,808,330
2025-05-09	14.800	14.800	14.360	14.430	14.413	7,356,150
2025-05-08	14.520	14.960	14.520	14.810	14.792	8,963,750
2025-05-07	14.800	14.920	14.410	14.670	14.652	10,979,630
2025-05-06	14.500	14.860	14.240	14.690	14.672	12,470,650
2025-04-30	13.900	14.300	13.810	14.230	14.213	9,167,750
2025-04-29	13.640	13.990	13.490	13.860	13.843	6,643,250
2025-04-28	13.880	13.990	13.620	13.620	13.604	5,204,600
2025-04-25	13.760	14.000	13.680	13.930	13.913	6,953,200
2025-04-24	14.200	14.280	13.730	13.770	13.753	9,528,039

← NewerPage 6 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.