Zhejiang Aishida Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.770 | 8.100 | 7.730 | 8.050 | 8.040 | 10,180,730 |
| 2024-10-25 | 7.660 | 7.820 | 7.660 | 7.770 | 7.761 | 7,945,682 |
| 2024-10-24 | 7.540 | 7.650 | 7.530 | 7.620 | 7.611 | 5,716,757 |
| 2024-10-23 | 7.650 | 7.780 | 7.530 | 7.580 | 7.571 | 9,717,313 |
| 2024-10-22 | 7.470 | 7.740 | 7.400 | 7.690 | 7.681 | 11,191,219 |
| 2024-10-21 | 7.330 | 7.470 | 7.290 | 7.430 | 7.421 | 8,676,180 |
| 2024-10-18 | 7.180 | 7.420 | 7.170 | 7.330 | 7.321 | 9,796,233 |
| 2024-10-17 | 7.250 | 7.420 | 7.160 | 7.200 | 7.191 | 6,867,523 |
| 2024-10-16 | 7.240 | 7.370 | 7.160 | 7.250 | 7.241 | 5,856,790 |
| 2024-10-15 | 7.390 | 7.460 | 7.230 | 7.310 | 7.301 | 7,705,740 |
| 2024-10-14 | 7.160 | 7.400 | 7.110 | 7.390 | 7.381 | 8,646,090 |
| 2024-10-11 | 7.300 | 7.480 | 7.070 | 7.130 | 7.121 | 10,575,830 |
| 2024-10-10 | 7.260 | 7.510 | 7.110 | 7.320 | 7.311 | 11,290,500 |
| 2024-10-09 | 7.800 | 7.820 | 7.300 | 7.300 | 7.291 | 18,163,090 |
| 2024-10-08 | 8.700 | 8.710 | 7.710 | 8.110 | 8.100 | 28,832,148 |
| 2024-09-30 | 7.600 | 7.970 | 7.340 | 7.930 | 7.921 | 23,592,580 |
| 2024-09-27 | 7.300 | 7.440 | 7.030 | 7.350 | 7.341 | 17,123,400 |
| 2024-09-26 | 6.830 | 7.120 | 6.790 | 7.120 | 7.111 | 11,494,300 |
| 2024-09-25 | 6.840 | 7.000 | 6.800 | 6.840 | 6.832 | 11,498,820 |
| 2024-09-24 | 6.770 | 6.790 | 6.590 | 6.780 | 6.772 | 10,946,050 |
| 2024-09-23 | 6.570 | 6.720 | 6.570 | 6.710 | 6.702 | 6,786,400 |
| 2024-09-20 | 6.620 | 6.670 | 6.550 | 6.630 | 6.622 | 6,242,500 |
| 2024-09-19 | 6.370 | 6.680 | 6.340 | 6.630 | 6.622 | 10,434,700 |
| 2024-09-18 | 6.470 | 6.470 | 6.270 | 6.360 | 6.352 | 7,752,533 |
| 2024-09-13 | 6.500 | 6.770 | 6.460 | 6.500 | 6.492 | 9,938,434 |
| 2024-09-12 | 6.420 | 6.580 | 6.420 | 6.510 | 6.502 | 8,321,332 |
| 2024-09-11 | 6.480 | 6.510 | 6.400 | 6.420 | 6.412 | 5,837,200 |
| 2024-09-10 | 6.460 | 6.510 | 6.340 | 6.480 | 6.472 | 8,214,700 |
| 2024-09-09 | 6.440 | 6.570 | 6.320 | 6.450 | 6.442 | 10,900,000 |
| 2024-09-06 | 6.540 | 6.770 | 6.500 | 6.500 | 6.492 | 14,203,372 |
| 2024-09-05 | 6.490 | 6.710 | 6.470 | 6.550 | 6.542 | 10,661,150 |
| 2024-09-04 | 6.630 | 6.690 | 6.450 | 6.490 | 6.482 | 12,091,282 |
| 2024-09-03 | 6.630 | 6.810 | 6.600 | 6.650 | 6.642 | 14,817,132 |
| 2024-09-02 | 6.630 | 6.750 | 6.550 | 6.560 | 6.552 | 16,058,042 |
| 2024-08-30 | 6.440 | 6.880 | 6.370 | 6.640 | 6.632 | 26,490,163 |
| 2024-08-29 | 6.350 | 6.500 | 6.260 | 6.440 | 6.432 | 19,839,034 |
| 2024-08-28 | 6.240 | 6.560 | 6.160 | 6.420 | 6.412 | 24,890,317 |
| 2024-08-27 | 6.650 | 6.710 | 6.330 | 6.400 | 6.392 | 33,099,869 |
| 2024-08-26 | 7.300 | 7.450 | 6.880 | 6.880 | 6.872 | 43,479,365 |
| 2024-08-23 | 8.000 | 8.180 | 7.640 | 7.640 | 7.631 | 38,780,671 |
| 2024-08-22 | 8.100 | 8.490 | 7.430 | 8.490 | 8.480 | 65,361,193 |
| 2024-08-21 | 7.140 | 7.720 | 7.020 | 7.720 | 7.711 | 39,884,037 |
| 2024-08-20 | 6.320 | 7.020 | 6.200 | 7.020 | 7.012 | 12,316,300 |
| 2024-08-19 | 6.360 | 6.500 | 6.300 | 6.380 | 6.372 | 3,992,300 |
| 2024-08-16 | 6.360 | 6.440 | 6.290 | 6.320 | 6.312 | 3,471,034 |
| 2024-08-15 | 6.260 | 6.400 | 6.160 | 6.330 | 6.322 | 4,385,300 |
| 2024-08-14 | 6.280 | 6.340 | 6.180 | 6.230 | 6.223 | 2,067,580 |
| 2024-08-13 | 6.220 | 6.290 | 6.080 | 6.270 | 6.263 | 3,480,400 |
| 2024-08-12 | 6.240 | 6.300 | 6.170 | 6.260 | 6.253 | 2,724,530 |
| 2024-08-09 | 6.450 | 6.460 | 6.260 | 6.280 | 6.272 | 3,297,348 |
| 2024-08-08 | 6.430 | 6.600 | 6.210 | 6.380 | 6.372 | 5,407,000 |
| 2024-08-07 | 6.440 | 6.540 | 6.400 | 6.430 | 6.422 | 2,583,300 |
| 2024-08-06 | 6.350 | 6.470 | 6.310 | 6.420 | 6.412 | 2,793,800 |
| 2024-08-05 | 6.400 | 6.530 | 6.290 | 6.310 | 6.302 | 3,946,200 |
| 2024-08-02 | 6.620 | 6.640 | 6.460 | 6.470 | 6.462 | 2,932,960 |
| 2024-08-01 | 6.580 | 6.690 | 6.550 | 6.630 | 6.622 | 4,049,460 |
| 2024-07-31 | 6.300 | 6.630 | 6.270 | 6.620 | 6.612 | 5,708,800 |
| 2024-07-30 | 6.330 | 6.340 | 6.200 | 6.290 | 6.282 | 3,279,250 |
| 2024-07-29 | 6.220 | 6.340 | 6.120 | 6.280 | 6.272 | 4,562,500 |
| 2024-07-26 | 6.080 | 6.250 | 6.080 | 6.250 | 6.243 | 6,701,250 |
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.