Zhejiang Prulde Electric Appliance Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.180	18.810	17.960	18.390	18.390	1,158,548
2026-10-19	18.180	18.810	17.580	18.300	18.300	1,983,003
2026-10-16	18.180	19.410	18.180	18.700	18.700	1,989,189
2026-10-15	18.500	18.500	17.710	17.980	17.980	1,962,570
2026-10-14	19.520	19.650	18.360	18.510	18.510	2,260,557
2026-10-13	19.700	19.750	18.650	19.520	19.520	2,147,570
2026-10-12	20.390	20.390	19.530	19.600	19.600	1,810,092
2026-10-09	20.200	20.480	19.480	20.420	20.420	2,446,169
2026-10-08	20.330	20.680	19.950	20.370	20.370	2,372,574
2026-09-30	20.650	20.650	20.030	20.130	20.130	1,732,012
2026-09-29	20.410	20.700	19.970	20.600	20.600	1,302,228
2026-09-28	20.260	20.650	19.920	20.290	20.290	1,913,680
2026-09-24	20.230	20.640	19.990	20.530	20.530	1,879,980
2026-09-23	20.070	20.480	19.710	20.320	20.320	1,521,417
2026-09-22	19.530	20.160	19.530	19.950	19.950	1,463,045
2026-09-21	18.950	19.660	18.950	19.520	19.520	1,447,211
2026-09-18	18.840	19.300	18.720	18.930	18.930	1,086,090
2026-09-17	18.510	18.850	18.280	18.710	18.710	1,196,456
2026-09-16	18.510	18.920	18.100	18.690	18.690	1,391,994
2026-09-15	18.720	18.800	18.270	18.280	18.280	1,268,490
2026-09-14	18.210	18.840	18.080	18.760	18.760	1,338,346
2026-09-11	18.700	18.740	18.020	18.540	18.540	1,488,721
2026-09-10	19.190	19.260	18.880	18.950	18.950	847,515
2026-09-09	19.380	19.380	19.130	19.190	19.190	1,078,055
2026-09-08	19.320	19.390	19.030	19.270	19.270	1,194,697
2026-09-07	19.290	19.510	19.010	19.260	19.260	1,422,829
2026-09-04	19.290	19.660	19.020	19.130	19.130	1,414,431
2026-09-03	19.560	19.680	19.110	19.300	19.300	1,332,569
2026-09-02	19.290	19.640	19.210	19.560	19.560	1,215,616
2026-09-01	19.680	19.680	19.300	19.490	19.490	1,204,526
2026-08-31	19.020	19.700	18.890	19.680	19.680	1,269,899
2026-08-28	19.280	19.380	19.030	19.280	19.280	987,637
2026-08-27	19.320	19.520	19.030	19.270	19.270	1,103,837
2026-08-26	19.580	19.870	19.100	19.330	19.330	1,238,010
2026-08-25	18.690	19.550	18.690	19.480	19.480	1,350,753
2026-08-24	19.030	19.350	18.630	18.850	18.850	1,532,809
2026-08-21	19.090	19.190	18.530	19.030	19.030	1,344,219
2026-08-20	18.770	19.320	18.770	19.090	19.090	1,472,536
2026-08-19	19.080	19.380	18.680	18.770	18.770	2,067,897
2026-08-18	19.520	19.600	19.160	19.250	19.250	1,149,482
2026-08-17	19.300	19.550	19.000	19.550	19.550	1,344,818
2026-08-14	19.470	19.650	19.150	19.280	19.280	1,537,933
2026-08-13	19.700	19.880	19.380	19.450	19.450	1,795,286
2026-08-12	19.730	20.280	19.500	19.750	19.750	3,003,524
2026-08-11	19.500	19.910	19.100	19.610	19.610	3,233,894
2026-08-10	18.680	19.910	18.500	19.780	19.780	3,473,252
2026-08-07	18.060	18.780	17.580	18.730	18.730	2,846,592
2026-08-06	17.450	18.120	17.150	18.050	18.050	1,997,736
2026-08-05	16.970	17.540	16.970	17.450	17.450	1,629,066
2026-08-04	16.970	17.300	16.910	17.040	17.040	2,046,518
2026-08-03	16.060	16.990	16.060	16.920	16.920	1,630,155
2026-07-31	15.720	16.240	15.720	16.230	16.230	1,456,969
2026-07-30	15.810	16.170	15.540	15.660	15.660	1,329,645
2026-07-29	15.340	15.980	15.340	15.920	15.920	1,744,844
2026-07-28	15.410	15.830	15.330	15.410	15.410	1,643,780
2026-07-27	15.000	15.620	14.800	15.410	15.410	1,537,804
2026-07-24	15.310	15.430	14.910	15.030	15.030	1,502,574
2026-07-23	15.060	15.530	14.940	15.470	15.470	1,512,279
2026-07-22	15.290	15.620	14.910	15.050	15.050	1,671,706
2026-07-21	15.830	15.830	14.790	15.510	15.510	1,627,578

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.6500 CNY
2025-06-06	0.5000 CNY
2024-06-26	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.