Zhejiang Prulde Electric Appliance Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 24.320 | 24.580 | 24.100 | 24.560 | 13.769 | 1,314,346 |
| 2024-04-25 | 24.070 | 24.780 | 24.000 | 24.700 | 13.848 | 976,313 |
| 2024-04-24 | 23.470 | 24.400 | 23.350 | 24.280 | 13.613 | 792,779 |
| 2024-04-23 | 22.970 | 23.970 | 22.960 | 23.720 | 13.299 | 682,591 |
| 2024-04-22 | 23.150 | 23.540 | 22.690 | 23.200 | 13.007 | 736,840 |
| 2024-04-19 | 23.600 | 23.950 | 23.110 | 23.480 | 13.164 | 885,047 |
| 2024-04-18 | 23.690 | 24.190 | 23.010 | 23.650 | 13.259 | 884,456 |
| 2024-04-17 | 22.310 | 23.930 | 22.310 | 23.690 | 13.282 | 1,147,172 |
| 2024-04-16 | 23.640 | 23.640 | 21.700 | 21.780 | 12.211 | 1,627,850 |
| 2024-04-15 | 25.660 | 25.940 | 23.690 | 23.850 | 13.371 | 2,304,776 |
| 2024-04-12 | 25.520 | 26.100 | 25.480 | 25.980 | 14.566 | 1,026,962 |
| 2024-04-11 | 25.110 | 26.100 | 25.010 | 25.520 | 14.308 | 1,022,833 |
| 2024-04-10 | 25.780 | 26.280 | 25.120 | 25.310 | 14.190 | 1,011,549 |
| 2024-04-09 | 25.240 | 25.870 | 25.080 | 25.760 | 14.442 | 828,231 |
| 2024-04-08 | 26.550 | 26.550 | 25.000 | 25.070 | 14.055 | 1,652,542 |
| 2024-04-03 | 26.580 | 26.700 | 25.900 | 26.390 | 14.795 | 1,181,479 |
| 2024-04-02 | 26.750 | 26.800 | 26.260 | 26.510 | 14.863 | 1,523,191 |
| 2024-04-01 | 25.460 | 26.770 | 25.450 | 26.700 | 14.969 | 2,200,236 |
| 2024-03-29 | 25.210 | 25.450 | 24.950 | 25.440 | 14.263 | 610,771 |
| 2024-03-28 | 24.310 | 25.600 | 24.310 | 25.200 | 14.128 | 1,266,993 |
| 2024-03-27 | 25.220 | 25.280 | 24.270 | 24.270 | 13.607 | 1,001,325 |
| 2024-03-26 | 25.310 | 25.680 | 24.880 | 25.220 | 14.140 | 1,184,267 |
| 2024-03-25 | 26.040 | 26.360 | 25.310 | 25.310 | 14.190 | 1,206,178 |
| 2024-03-22 | 26.730 | 26.770 | 26.040 | 26.200 | 14.689 | 1,022,788 |
| 2024-03-21 | 26.920 | 27.020 | 26.200 | 26.870 | 15.065 | 1,426,897 |
| 2024-03-20 | 26.620 | 26.930 | 26.620 | 26.890 | 15.076 | 1,000,987 |
| 2024-03-19 | 26.630 | 26.940 | 26.380 | 26.710 | 14.975 | 1,398,816 |
| 2024-03-18 | 26.070 | 26.770 | 26.050 | 26.650 | 14.941 | 1,621,419 |
| 2024-03-15 | 25.450 | 26.100 | 25.450 | 26.020 | 14.588 | 1,250,853 |
| 2024-03-14 | 25.710 | 25.970 | 25.090 | 25.570 | 14.336 | 1,009,805 |
| 2024-03-13 | 26.110 | 26.240 | 25.520 | 25.750 | 14.437 | 1,508,287 |
| 2024-03-12 | 25.370 | 26.070 | 25.190 | 26.030 | 14.594 | 1,838,466 |
| 2024-03-11 | 24.900 | 25.350 | 24.730 | 25.330 | 14.201 | 1,256,700 |
| 2024-03-08 | 24.720 | 25.050 | 24.220 | 25.040 | 14.039 | 1,121,315 |
| 2024-03-07 | 25.160 | 25.850 | 24.820 | 24.860 | 13.938 | 1,696,215 |
| 2024-03-06 | 24.000 | 25.210 | 24.000 | 25.160 | 14.106 | 1,606,779 |
| 2024-03-05 | 24.580 | 24.640 | 23.860 | 23.990 | 13.450 | 1,139,686 |
| 2024-03-04 | 25.040 | 25.200 | 24.340 | 24.790 | 13.898 | 1,334,958 |
| 2024-03-01 | 24.940 | 25.280 | 24.580 | 25.130 | 14.089 | 1,459,367 |
| 2024-02-29 | 22.830 | 25.600 | 22.830 | 24.950 | 13.988 | 2,318,342 |
| 2024-02-28 | 26.580 | 27.300 | 23.600 | 23.600 | 13.231 | 3,652,674 |
| 2024-02-27 | 25.880 | 26.640 | 25.240 | 26.640 | 14.936 | 3,073,667 |
| 2024-02-26 | 24.960 | 26.560 | 24.850 | 26.530 | 14.874 | 3,664,156 |
| 2024-02-23 | 23.330 | 24.990 | 23.330 | 24.890 | 13.954 | 2,837,513 |
| 2024-02-22 | 22.470 | 23.560 | 22.470 | 23.380 | 13.108 | 1,922,868 |
| 2024-02-21 | 22.070 | 24.000 | 21.720 | 22.700 | 12.727 | 2,351,160 |
| 2024-02-20 | 21.770 | 22.270 | 21.400 | 22.230 | 12.463 | 1,580,482 |
| 2024-02-19 | 20.470 | 21.800 | 20.470 | 21.470 | 12.037 | 2,495,154 |
| 2024-02-08 | 18.710 | 20.330 | 17.820 | 20.300 | 11.381 | 2,572,440 |
| 2024-02-07 | 19.900 | 20.070 | 18.310 | 18.410 | 10.322 | 2,258,916 |
| 2024-02-06 | 18.800 | 20.740 | 18.250 | 19.870 | 11.140 | 1,479,368 |
| 2024-02-05 | 22.580 | 22.650 | 19.170 | 19.600 | 10.989 | 1,582,347 |
| 2024-02-02 | 24.090 | 24.730 | 21.910 | 22.760 | 12.760 | 1,128,075 |
| 2024-02-01 | 24.350 | 24.580 | 23.410 | 23.950 | 13.427 | 851,741 |
| 2024-01-31 | 26.620 | 26.620 | 24.350 | 24.350 | 13.652 | 1,410,981 |
| 2024-01-30 | 27.100 | 27.600 | 26.440 | 26.600 | 14.913 | 705,652 |
| 2024-01-29 | 28.500 | 28.880 | 27.290 | 27.290 | 15.300 | 1,085,245 |
| 2024-01-26 | 28.500 | 28.960 | 28.000 | 28.000 | 15.698 | 817,466 |
| 2024-01-25 | 27.400 | 28.660 | 26.400 | 28.600 | 16.035 | 925,106 |
| 2024-01-24 | 27.100 | 27.800 | 26.410 | 27.500 | 15.418 | 769,639 |
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.