Zhejiang Prulde Electric Appliance Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 26.670 | 28.900 | 26.270 | 28.100 | 15.956 | 6,461,219 |
| 2024-07-24 | 25.650 | 27.270 | 25.520 | 26.800 | 15.217 | 4,304,406 |
| 2024-07-23 | 26.200 | 26.290 | 25.760 | 25.780 | 14.638 | 1,858,138 |
| 2024-07-22 | 25.240 | 26.440 | 25.200 | 26.440 | 15.013 | 2,543,184 |
| 2024-07-19 | 24.850 | 25.470 | 24.410 | 25.440 | 14.445 | 1,302,314 |
| 2024-07-18 | 25.260 | 25.260 | 24.200 | 25.000 | 14.195 | 1,668,046 |
| 2024-07-17 | 25.780 | 25.980 | 25.210 | 25.440 | 14.445 | 2,120,025 |
| 2024-07-16 | 25.170 | 27.300 | 24.930 | 26.160 | 14.854 | 3,605,288 |
| 2024-07-15 | 25.420 | 25.500 | 24.880 | 25.180 | 14.298 | 844,662 |
| 2024-07-12 | 25.370 | 25.420 | 25.050 | 25.410 | 14.428 | 1,297,075 |
| 2024-07-11 | 24.400 | 25.540 | 24.400 | 25.500 | 14.479 | 1,908,855 |
| 2024-07-10 | 24.800 | 24.960 | 24.000 | 24.210 | 13.747 | 1,234,207 |
| 2024-07-09 | 23.670 | 24.830 | 23.550 | 24.800 | 14.082 | 1,651,975 |
| 2024-07-08 | 24.010 | 24.180 | 23.560 | 23.670 | 13.440 | 1,324,960 |
| 2024-07-05 | 24.150 | 24.400 | 23.580 | 24.180 | 13.730 | 1,787,851 |
| 2024-07-04 | 25.550 | 25.710 | 24.300 | 24.320 | 13.809 | 3,468,640 |
| 2024-07-03 | 24.850 | 28.020 | 24.640 | 25.790 | 14.644 | 4,808,097 |
| 2024-07-02 | 25.300 | 25.360 | 24.920 | 25.040 | 14.218 | 716,222 |
| 2024-07-01 | 25.100 | 25.390 | 24.830 | 25.280 | 14.354 | 1,129,427 |
| 2024-06-28 | 24.710 | 25.240 | 24.400 | 25.090 | 14.247 | 1,374,855 |
| 2024-06-27 | 24.820 | 25.210 | 24.570 | 24.620 | 13.980 | 1,340,339 |
| 2024-06-26 | 23.360 | 24.960 | 23.360 | 24.960 | 14.173 | 1,901,571 |
| 2024-06-25 | 23.020 | 24.530 | 23.020 | 23.760 | 13.321 | 1,246,227 |
| 2024-06-24 | 24.310 | 24.310 | 23.100 | 23.100 | 12.951 | 1,291,857 |
| 2024-06-21 | 24.650 | 24.720 | 24.070 | 24.200 | 13.568 | 1,176,409 |
| 2024-06-20 | 25.100 | 25.850 | 24.830 | 24.830 | 13.921 | 1,531,140 |
| 2024-06-19 | 25.880 | 25.880 | 25.010 | 25.300 | 14.184 | 2,047,933 |
| 2024-06-18 | 24.310 | 25.350 | 24.300 | 25.300 | 14.184 | 1,464,723 |
| 2024-06-17 | 25.020 | 25.080 | 24.410 | 24.410 | 13.685 | 749,641 |
| 2024-06-14 | 25.000 | 25.110 | 24.610 | 24.850 | 13.932 | 577,811 |
| 2024-06-13 | 24.940 | 25.120 | 24.550 | 25.070 | 14.055 | 1,077,163 |
| 2024-06-12 | 24.290 | 25.130 | 24.060 | 24.940 | 13.983 | 1,141,426 |
| 2024-06-11 | 23.880 | 24.180 | 23.370 | 24.150 | 13.540 | 509,028 |
| 2024-06-07 | 23.390 | 23.940 | 23.170 | 23.920 | 13.411 | 693,474 |
| 2024-06-06 | 23.760 | 23.890 | 23.080 | 23.100 | 12.951 | 992,075 |
| 2024-06-05 | 24.490 | 24.490 | 23.520 | 23.630 | 13.248 | 1,137,370 |
| 2024-06-04 | 24.710 | 24.820 | 23.880 | 24.270 | 13.607 | 1,121,516 |
| 2024-06-03 | 25.330 | 25.770 | 24.390 | 24.760 | 13.882 | 1,591,478 |
| 2024-05-31 | 24.720 | 25.790 | 24.520 | 25.450 | 14.268 | 2,060,786 |
| 2024-05-30 | 25.280 | 25.280 | 24.380 | 24.410 | 13.685 | 1,594,379 |
| 2024-05-29 | 25.020 | 25.360 | 24.460 | 25.280 | 14.173 | 1,862,211 |
| 2024-05-28 | 26.500 | 26.570 | 25.150 | 25.360 | 14.218 | 3,424,685 |
| 2024-05-27 | 25.530 | 27.180 | 25.060 | 27.000 | 15.137 | 4,654,591 |
| 2024-05-24 | 25.110 | 25.830 | 25.020 | 25.300 | 14.184 | 1,341,860 |
| 2024-05-23 | 25.320 | 25.690 | 25.010 | 25.340 | 14.207 | 1,265,791 |
| 2024-05-22 | 25.450 | 25.610 | 25.140 | 25.360 | 14.218 | 839,761 |
| 2024-05-21 | 25.610 | 25.780 | 25.140 | 25.280 | 14.173 | 765,281 |
| 2024-05-20 | 25.890 | 25.990 | 25.560 | 25.620 | 14.364 | 612,963 |
| 2024-05-17 | 25.390 | 25.700 | 25.080 | 25.620 | 14.364 | 759,824 |
| 2024-05-16 | 25.170 | 25.480 | 25.060 | 25.270 | 14.168 | 682,890 |
| 2024-05-15 | 25.850 | 25.870 | 25.030 | 25.060 | 14.050 | 947,245 |
| 2024-05-14 | 25.610 | 25.680 | 25.030 | 25.460 | 14.274 | 1,024,985 |
| 2024-05-13 | 25.610 | 25.610 | 24.040 | 24.990 | 14.011 | 796,666 |
| 2024-05-10 | 26.120 | 26.380 | 25.520 | 25.610 | 14.358 | 767,462 |
| 2024-05-09 | 25.650 | 26.350 | 25.620 | 26.120 | 14.644 | 868,322 |
| 2024-05-08 | 26.000 | 26.130 | 25.700 | 25.720 | 14.420 | 709,631 |
| 2024-05-07 | 25.750 | 26.100 | 25.470 | 25.990 | 14.571 | 897,390 |
| 2024-05-06 | 24.940 | 25.800 | 24.940 | 25.750 | 14.437 | 1,158,495 |
| 2024-04-30 | 25.260 | 25.460 | 24.770 | 24.940 | 13.983 | 766,077 |
| 2024-04-29 | 24.560 | 25.260 | 24.480 | 25.260 | 14.162 | 1,135,399 |
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.