Zhejiang Aishida Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	10.010	11.150	10.010	11.150	11.150	28,921,297
2026-10-19	9.860	10.400	9.470	10.140	10.140	15,226,800
2026-10-16	10.040	10.070	9.730	9.800	9.800	7,590,900
2026-10-15	9.800	10.030	9.710	9.820	9.820	8,298,349
2026-10-14	10.310	10.400	9.950	10.000	10.000	8,350,250
2026-10-13	10.010	10.400	9.790	10.340	10.340	9,907,600
2026-10-12	10.460	10.580	10.070	10.160	10.160	9,693,676
2026-10-09	10.040	10.380	9.710	10.340	10.340	14,819,650
2026-10-08	10.160	10.490	10.010	10.090	10.090	13,633,876
2026-09-30	10.240	10.540	10.070	10.180	10.180	15,812,375
2026-09-29	10.370	10.480	10.180	10.230	10.230	19,857,740
2026-09-28	10.440	10.770	10.180	10.470	10.470	24,393,349
2026-09-24	10.140	10.680	10.070	10.330	10.330	21,492,085
2026-09-23	10.380	10.420	10.100	10.100	10.100	14,857,174
2026-09-22	10.080	10.470	10.030	10.380	10.380	19,603,824
2026-09-21	9.690	10.330	9.690	10.140	10.140	23,533,499
2026-09-18	9.490	9.880	9.490	9.680	9.680	23,278,649
2026-09-17	9.500	9.660	9.180	9.640	9.640	26,860,860
2026-09-16	9.440	9.770	9.380	9.440	9.440	21,823,990
2026-09-15	9.850	9.950	9.500	9.530	9.530	24,961,850
2026-09-14	9.990	10.280	9.790	9.930	9.930	33,399,860
2026-09-11	11.310	11.700	10.530	10.530	10.530	45,359,258
2026-09-10	12.490	13.590	11.400	11.700	11.700	62,375,028
2026-09-09	13.650	13.700	12.290	12.410	12.410	64,769,798
2026-09-08	13.650	13.650	13.000	13.650	13.650	43,667,689
2026-09-07	12.300	12.410	11.070	12.410	12.410	40,027,335
2026-09-04	11.180	11.280	10.530	11.280	11.280	12,144,250
2026-09-03	9.380	10.250	9.330	10.250	10.250	7,879,450
2026-09-02	9.350	9.360	9.180	9.320	9.320	2,795,000
2026-09-01	9.360	9.440	9.270	9.360	9.360	2,970,380
2026-08-31	9.180	9.390	9.130	9.340	9.340	3,055,140
2026-08-28	9.170	9.290	9.060	9.240	9.240	3,601,790
2026-08-27	9.180	9.340	9.140	9.170	9.170	3,461,100
2026-08-26	9.580	9.580	9.170	9.210	9.210	4,523,700
2026-08-25	9.120	9.600	9.120	9.530	9.530	4,713,991
2026-08-24	9.480	9.540	9.170	9.280	9.280	3,479,100
2026-08-21	9.370	9.550	9.250	9.490	9.490	2,837,900
2026-08-20	9.400	9.500	9.250	9.440	9.440	3,016,650
2026-08-19	9.820	9.820	9.280	9.310	9.310	4,487,180
2026-08-18	9.800	9.880	9.620	9.820	9.820	4,324,900
2026-08-17	9.670	9.800	9.510	9.790	9.790	3,210,500
2026-08-14	9.730	9.810	9.570	9.660	9.660	3,950,100
2026-08-13	9.870	10.020	9.690	9.750	9.750	4,775,589
2026-08-12	9.950	10.290	9.760	9.880	9.880	6,430,800
2026-08-11	9.650	9.810	9.500	9.750	9.750	3,814,830
2026-08-10	9.600	9.700	9.360	9.650	9.650	3,971,500
2026-08-07	9.600	9.670	9.330	9.600	9.600	4,655,500
2026-08-06	9.430	9.710	9.380	9.570	9.570	5,066,500
2026-08-05	9.280	9.460	9.200	9.390	9.390	5,518,000
2026-08-04	9.350	9.450	9.200	9.310	9.310	5,225,920
2026-08-03	9.150	9.300	9.060	9.240	9.240	6,217,000
2026-07-31	8.480	9.180	8.430	9.120	9.120	10,873,400
2026-07-30	8.520	9.090	8.390	8.420	8.420	10,615,400
2026-07-29	8.430	8.620	8.320	8.480	8.480	6,074,800
2026-07-28	7.980	8.660	7.970	8.350	8.350	7,455,300
2026-07-27	7.870	8.120	7.810	8.060	8.060	5,466,301
2026-07-24	8.010	8.150	7.730	7.870	7.870	4,902,690
2026-07-23	7.800	8.210	7.730	8.180	8.180	6,995,200
2026-07-22	8.050	8.110	7.800	7.850	7.850	7,474,506
2026-07-21	8.360	8.380	7.670	8.130	8.130	10,853,200

Page 1 of 3 · 121 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.