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
2024-01-23	27.370	27.600	26.800	27.150	15.222	671,437
2024-01-22	29.500	29.500	27.110	27.410	15.367	839,448
2024-01-19	29.840	30.080	29.280	29.280	16.416	569,023
2024-01-18	30.330	30.330	29.100	29.830	16.724	973,271
2024-01-17	31.060	31.150	30.340	30.450	17.072	640,172
2024-01-16	31.020	31.410	30.630	31.130	17.453	1,002,170
2024-01-15	31.590	31.590	31.590	31.590	17.711	0
2024-01-12	31.870	32.150	31.510	31.590	17.711	842,972
2024-01-11	31.310	31.990	31.160	31.880	17.873	1,176,581
2024-01-10	31.370	31.920	31.010	31.390	17.599	705,237
2024-01-09	31.400	32.240	31.360	31.690	17.767	987,636
2024-01-08	32.460	32.460	31.250	31.350	17.576	1,308,567
2024-01-05	31.980	32.780	31.790	32.340	18.131	1,714,041
2024-01-04	32.280	32.280	31.630	31.950	17.913	681,070
2024-01-03	32.240	32.250	31.590	31.820	17.840	1,047,293
2024-01-02	32.110	32.400	32.030	32.280	18.098	828,448
2023-12-29	31.850	32.290	31.820	32.100	17.997	827,593
2023-12-28	31.080	32.070	30.650	31.850	17.857	1,274,260
2023-12-27	30.500	31.200	30.370	31.010	17.386	850,426
2023-12-26	31.180	31.180	30.400	30.400	17.044	915,702
2023-12-25	32.310	32.310	31.000	31.230	17.509	1,491,259
2023-12-22	32.610	32.800	31.780	32.180	18.042	1,364,544
2023-12-21	32.210	32.790	31.250	32.740	18.356	1,521,899
2023-12-20	32.020	32.860	31.870	32.130	18.014	1,182,046
2023-12-19	31.730	32.280	31.610	32.110	18.002	699,829
2023-12-18	32.260	32.370	31.610	31.680	17.761	791,511
2023-12-15	32.600	32.640	32.200	32.280	18.098	443,202
2023-12-14	32.720	32.940	32.380	32.430	18.182	657,917
2023-12-13	32.780	33.210	32.450	32.700	18.333	728,351
2023-12-12	32.950	32.950	32.600	32.880	18.434	549,419
2023-12-11	32.170	32.910	32.010	32.880	18.434	1,236,742
2023-12-08	32.770	33.230	32.130	32.160	18.030	1,257,376
2023-12-07	33.320	33.320	32.730	32.820	18.400	807,482
2023-12-06	32.930	33.430	32.850	33.140	18.580	613,977
2023-12-05	33.510	33.570	32.930	32.940	18.468	824,044
2023-12-04	33.640	34.130	33.450	33.600	18.838	724,672
2023-12-01	33.780	34.000	33.500	33.810	18.955	786,188
2023-11-30	34.250	34.860	33.630	33.770	18.933	1,107,964
2023-11-29	34.950	34.950	34.120	34.390	19.281	1,029,548
2023-11-28	33.970	34.910	33.830	34.690	19.449	1,210,040
2023-11-27	33.880	34.220	33.400	33.970	19.045	1,084,827
2023-11-24	34.860	34.900	33.530	33.880	18.995	1,474,043
2023-11-23	34.650	35.050	34.440	34.920	19.578	1,098,151
2023-11-22	34.820	35.220	34.550	34.630	19.415	1,168,454
2023-11-21	35.600	35.740	34.780	34.940	19.589	2,211,872
2023-11-20	35.850	35.970	35.000	35.870	20.110	2,356,198
2023-11-17	35.390	35.890	35.150	35.600	19.959	2,192,606
2023-11-16	36.710	36.710	35.370	35.500	19.903	4,226,309
2023-11-15	35.830	37.460	35.480	37.020	20.755	6,330,873
2023-11-14	35.010	36.480	34.720	36.240	20.318	4,805,515
2023-11-13	34.110	35.420	34.110	35.060	19.656	2,150,525
2023-11-10	33.950	34.200	33.600	34.100	19.118	1,073,150
2023-11-09	34.100	34.340	33.900	34.000	19.062	808,712
2023-11-08	34.210	34.400	33.930	34.210	19.180	774,403
2023-11-07	34.250	34.500	33.900	34.250	19.202	1,243,333
2023-11-06	33.500	34.360	33.400	34.280	19.219	1,368,849
2023-11-03	33.150	34.200	33.150	33.670	18.877	1,396,132
2023-11-02	33.350	33.590	32.710	32.840	18.412	750,698
2023-11-01	33.150	33.690	33.140	33.350	18.698	790,075
2023-10-31	33.880	33.880	32.680	33.380	18.714	1,618,175

← NewerPage 12 of 14 · 822 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.