Zhejiang Aishida Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 17.500 | 18.390 | 16.660 | 18.120 | 18.098 | 49,764,796 |
| 2025-01-20 | 17.840 | 18.490 | 17.280 | 17.730 | 17.709 | 42,990,760 |
| 2025-01-17 | 16.980 | 18.050 | 16.800 | 17.540 | 17.519 | 51,666,674 |
| 2025-01-16 | 17.340 | 17.780 | 16.580 | 17.020 | 17.000 | 56,962,683 |
| 2025-01-15 | 17.390 | 18.150 | 17.030 | 17.620 | 17.599 | 75,589,271 |
| 2025-01-14 | 15.110 | 16.500 | 15.110 | 16.500 | 16.480 | 22,179,003 |
| 2025-01-13 | 15.010 | 16.300 | 14.700 | 15.000 | 14.982 | 41,738,239 |
| 2025-01-10 | 15.580 | 17.300 | 15.580 | 15.690 | 15.671 | 57,462,373 |
| 2025-01-09 | 16.000 | 17.020 | 15.690 | 16.230 | 16.211 | 70,790,598 |
| 2025-01-08 | 14.180 | 15.470 | 13.990 | 15.470 | 15.451 | 40,540,654 |
| 2025-01-07 | 13.500 | 14.460 | 13.380 | 14.060 | 14.043 | 24,008,189 |
| 2025-01-06 | 13.720 | 13.860 | 13.200 | 13.490 | 13.474 | 20,182,570 |
| 2025-01-03 | 14.570 | 14.820 | 13.540 | 13.610 | 13.594 | 25,191,044 |
| 2025-01-02 | 14.260 | 15.500 | 14.020 | 14.750 | 14.732 | 32,849,988 |
| 2024-12-31 | 15.130 | 15.250 | 14.100 | 14.170 | 14.153 | 20,761,040 |
| 2024-12-30 | 15.240 | 15.440 | 14.630 | 14.980 | 14.962 | 20,844,227 |
| 2024-12-27 | 15.540 | 15.980 | 15.140 | 15.390 | 15.372 | 28,090,258 |
| 2024-12-26 | 15.620 | 16.170 | 15.550 | 15.740 | 15.721 | 31,260,502 |
| 2024-12-25 | 16.500 | 17.050 | 15.210 | 15.560 | 15.541 | 44,122,766 |
| 2024-12-24 | 16.440 | 17.480 | 16.440 | 16.870 | 16.850 | 58,202,089 |
| 2024-12-23 | 16.960 | 17.430 | 15.700 | 15.890 | 15.871 | 44,014,405 |
| 2024-12-20 | 17.110 | 18.400 | 17.110 | 17.430 | 17.409 | 49,819,003 |
| 2024-12-19 | 18.200 | 18.700 | 17.780 | 17.780 | 17.759 | 56,754,673 |
| 2024-12-18 | 19.800 | 21.300 | 18.410 | 19.750 | 19.726 | 81,308,621 |
| 2024-12-17 | 20.600 | 23.200 | 19.360 | 19.360 | 19.337 | 63,752,448 |
| 2024-12-16 | 22.940 | 24.450 | 21.130 | 21.510 | 21.484 | 80,109,135 |
| 2024-12-13 | 23.400 | 23.410 | 22.500 | 23.410 | 23.382 | 74,032,649 |
| 2024-12-12 | 20.900 | 22.990 | 19.370 | 21.280 | 21.254 | 97,941,129 |
| 2024-12-11 | 19.140 | 20.900 | 18.760 | 20.900 | 20.875 | 37,826,225 |
| 2024-12-10 | 19.000 | 19.000 | 18.960 | 19.000 | 18.977 | 14,554,498 |
| 2024-12-09 | 15.950 | 17.270 | 15.700 | 17.270 | 17.249 | 79,918,669 |
| 2024-12-06 | 13.740 | 15.700 | 13.320 | 15.700 | 15.681 | 56,626,830 |
| 2024-12-05 | 14.400 | 15.000 | 14.270 | 14.270 | 14.253 | 63,477,437 |
| 2024-12-04 | 16.000 | 18.000 | 14.840 | 15.850 | 15.831 | 88,050,780 |
| 2024-12-03 | 15.490 | 16.600 | 15.200 | 16.490 | 16.470 | 40,411,131 |
| 2024-12-02 | 13.800 | 15.090 | 13.800 | 15.090 | 15.072 | 42,683,716 |
| 2024-11-29 | 11.980 | 13.720 | 11.800 | 13.720 | 13.704 | 66,552,697 |
| 2024-11-28 | 13.330 | 14.270 | 12.300 | 12.470 | 12.455 | 63,794,233 |
| 2024-11-27 | 13.650 | 13.650 | 13.650 | 13.650 | 13.634 | 8,722,100 |
| 2024-11-26 | 15.330 | 15.850 | 15.170 | 15.170 | 15.152 | 14,093,600 |
| 2024-11-25 | 16.500 | 16.860 | 14.400 | 16.860 | 16.840 | 79,804,116 |
| 2024-11-22 | 13.380 | 15.330 | 13.370 | 15.330 | 15.312 | 44,710,431 |
| 2024-11-21 | 13.940 | 13.940 | 12.220 | 13.940 | 13.923 | 78,444,387 |
| 2024-11-20 | 11.900 | 12.670 | 11.880 | 12.670 | 12.655 | 24,070,450 |
| 2024-11-19 | 9.510 | 11.520 | 9.510 | 11.520 | 11.506 | 64,227,359 |
| 2024-11-18 | 10.390 | 11.100 | 10.130 | 10.470 | 10.457 | 61,739,144 |
| 2024-11-15 | 9.110 | 10.100 | 8.960 | 10.100 | 10.088 | 34,852,783 |
| 2024-11-14 | 9.330 | 9.440 | 9.130 | 9.180 | 9.169 | 11,619,151 |
| 2024-11-13 | 9.530 | 9.600 | 9.020 | 9.330 | 9.319 | 18,111,152 |
| 2024-11-12 | 9.590 | 9.800 | 9.410 | 9.490 | 9.479 | 24,376,273 |
| 2024-11-11 | 9.600 | 9.870 | 9.300 | 9.660 | 9.648 | 38,835,155 |
| 2024-11-08 | 10.670 | 11.290 | 10.080 | 10.230 | 10.218 | 55,331,684 |
| 2024-11-07 | 11.540 | 11.540 | 10.180 | 10.800 | 10.787 | 68,029,290 |
| 2024-11-06 | 10.490 | 10.490 | 10.490 | 10.490 | 10.477 | 4,580,071 |
| 2024-11-05 | 9.540 | 9.540 | 9.540 | 9.540 | 9.529 | 2,819,980 |
| 2024-11-04 | 7.880 | 8.670 | 7.880 | 8.670 | 8.660 | 4,707,590 |
| 2024-11-01 | 8.080 | 8.270 | 7.750 | 7.880 | 7.871 | 13,053,700 |
| 2024-10-31 | 7.830 | 8.290 | 7.830 | 8.190 | 8.180 | 14,290,873 |
| 2024-10-30 | 7.830 | 7.980 | 7.750 | 7.830 | 7.821 | 7,176,230 |
| 2024-10-29 | 8.050 | 8.120 | 7.870 | 7.880 | 7.871 | 9,288,450 |
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.