Zhejiang Aishida Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	14.200	14.280	13.730	13.770	13.753	9,528,039
2025-04-23	14.000	14.280	13.860	14.200	14.183	13,093,662
2025-04-22	13.850	13.970	13.690	13.720	13.704	5,716,100
2025-04-21	13.420	13.920	13.310	13.890	13.873	7,573,800
2025-04-18	13.470	13.650	13.320	13.460	13.444	4,952,700
2025-04-17	13.500	13.720	13.380	13.470	13.454	5,376,000
2025-04-16	13.700	13.910	13.250	13.530	13.514	7,181,000
2025-04-15	14.000	14.010	13.570	13.850	13.833	8,029,600
2025-04-14	13.800	14.030	13.590	13.740	13.724	10,949,240
2025-04-11	12.900	13.600	12.860	13.420	13.404	11,352,750
2025-04-10	12.920	13.460	12.920	13.120	13.104	14,490,800
2025-04-09	11.830	13.130	10.750	12.590	12.575	19,744,811
2025-04-08	11.920	12.840	11.910	11.940	11.926	14,818,950
2025-04-07	13.240	13.740	13.230	13.230	13.214	3,265,300
2025-04-03	14.650	14.970	14.570	14.700	14.682	5,084,420
2025-04-02	14.760	15.050	14.540	14.840	14.822	6,424,150
2025-04-01	14.930	14.990	14.630	14.670	14.652	5,464,900
2025-03-31	14.800	14.850	14.400	14.730	14.712	8,265,230
2025-03-28	15.260	15.350	14.900	14.940	14.922	7,585,850
2025-03-27	15.490	15.530	15.180	15.220	15.202	7,521,300
2025-03-26	15.070	15.730	15.070	15.540	15.521	9,087,470
2025-03-25	15.590	15.710	15.180	15.210	15.192	7,305,400
2025-03-24	16.110	16.120	15.100	15.580	15.561	13,046,062
2025-03-21	16.710	16.860	16.250	16.270	16.250	15,787,297
2025-03-20	17.020	17.870	17.020	17.200	17.179	21,551,787
2025-03-19	16.840	17.250	16.690	16.870	16.850	11,761,857
2025-03-18	16.970	17.060	16.820	16.970	16.950	9,951,639
2025-03-17	16.730	17.170	16.540	16.960	16.940	13,090,630
2025-03-14	16.300	16.870	16.060	16.730	16.710	12,830,310
2025-03-13	17.400	17.400	16.200	16.400	16.380	18,155,000
2025-03-12	17.700	17.710	17.310	17.370	17.349	11,224,792
2025-03-11	17.400	17.710	17.120	17.440	17.419	13,219,400
2025-03-10	17.640	17.970	17.340	17.830	17.809	14,402,950
2025-03-07	17.650	18.040	17.300	17.590	17.569	16,935,408
2025-03-06	17.850	18.180	17.550	17.910	17.889	23,209,680
2025-03-05	17.100	17.970	16.990	17.870	17.849	23,588,243
2025-03-04	16.600	17.370	16.500	17.170	17.149	17,336,650
2025-03-03	17.340	17.490	16.570	16.770	16.750	20,883,666
2025-02-28	18.800	18.830	17.240	17.340	17.319	28,423,470
2025-02-27	19.800	19.810	18.590	19.140	19.117	33,756,495
2025-02-26	19.900	20.460	19.610	20.000	19.976	50,786,701
2025-02-25	18.850	21.240	18.630	20.380	20.356	69,538,093
2025-02-24	18.810	19.500	18.390	19.310	19.287	39,068,895
2025-02-21	18.900	19.180	18.560	18.980	18.957	37,451,212
2025-02-20	18.700	19.750	18.520	19.210	19.187	55,604,988
2025-02-19	17.350	18.980	17.330	18.910	18.887	48,808,344
2025-02-18	18.480	18.500	17.520	17.580	17.559	23,286,980
2025-02-17	17.280	18.480	17.240	18.480	18.458	30,348,946
2025-02-14	17.720	18.260	17.330	17.510	17.489	25,728,290
2025-02-13	19.060	19.080	18.000	18.090	18.068	40,433,439
2025-02-12	18.930	19.990	18.300	19.430	19.407	49,308,840
2025-02-11	18.180	19.000	18.010	18.770	18.747	50,550,683
2025-02-10	17.990	18.300	17.610	18.210	18.188	44,754,700
2025-02-07	18.030	18.650	17.650	18.090	18.068	63,220,156
2025-02-06	16.000	17.790	15.870	17.790	17.769	38,460,008
2025-02-05	15.880	16.560	15.800	16.170	16.151	23,033,889
2025-01-27	16.800	16.850	15.500	15.560	15.541	24,196,849
2025-01-24	15.850	17.270	15.830	16.840	16.820	32,773,727
2025-01-23	17.400	17.500	16.190	16.200	16.181	29,544,708
2025-01-22	17.550	17.800	17.000	17.000	16.980	29,091,489

← NewerPage 7 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.