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
2023-10-30	33.240	33.660	33.040	33.430	18.742	1,243,520
2023-10-27	33.150	33.780	32.740	33.660	18.871	1,136,568
2023-10-26	32.450	33.290	32.090	33.210	18.619	1,028,924
2023-10-25	32.950	33.200	32.330	32.680	18.322	1,264,797
2023-10-24	31.690	32.890	31.470	32.680	18.322	1,531,679
2023-10-23	32.590	32.600	31.200	31.350	17.576	1,313,981
2023-10-20	32.720	33.390	32.300	32.590	18.271	1,018,732
2023-10-19	32.760	33.740	32.600	32.760	18.367	1,221,753
2023-10-18	34.290	34.300	32.820	32.820	18.400	1,521,169
2023-10-17	34.420	34.480	33.910	34.050	19.090	877,633
2023-10-16	34.830	35.070	34.180	34.430	19.303	1,382,420
2023-10-13	35.260	35.370	34.280	34.540	19.365	1,963,780
2023-10-12	35.930	36.070	35.400	35.500	19.903	1,580,847
2023-10-11	35.800	36.390	35.070	36.050	20.211	1,613,105
2023-10-10	36.180	36.350	35.510	35.900	20.127	1,484,496
2023-10-09	36.780	36.790	35.880	36.210	20.301	1,709,781
2023-09-28	36.010	36.590	35.910	36.370	20.391	1,846,156
2023-09-27	36.130	36.550	35.330	35.750	20.043	2,072,954
2023-09-26	35.570	36.180	35.300	36.120	20.251	1,567,870
2023-09-25	36.280	36.460	35.550	35.670	19.998	1,666,192
2023-09-22	34.990	36.310	34.990	36.260	20.329	2,088,750
2023-09-21	35.370	35.860	34.850	35.130	19.696	1,760,156
2023-09-20	35.460	36.550	35.350	35.420	19.858	2,098,794
2023-09-19	36.320	36.800	35.300	35.420	19.858	1,715,519
2023-09-18	35.610	36.870	35.180	36.320	20.363	2,422,277
2023-09-15	35.600	36.330	34.850	35.870	20.110	2,586,376
2023-09-14	36.200	36.200	35.020	35.250	19.763	1,762,299
2023-09-13	36.800	36.890	35.780	36.130	20.256	1,678,994
2023-09-12	38.000	38.000	36.800	36.930	20.705	1,657,721
2023-09-11	37.610	37.880	37.000	37.350	20.940	1,824,017
2023-09-08	37.300	38.280	37.300	37.610	21.086	1,632,026
2023-09-07	38.480	38.950	37.300	37.390	20.963	2,102,529
2023-09-06	39.660	39.660	38.500	38.640	21.663	2,264,769
2023-09-05	39.390	39.750	38.910	39.330	22.050	2,414,781
2023-09-04	39.840	40.480	39.120	39.670	22.241	2,682,875
2023-09-01	39.510	40.580	39.320	40.000	22.426	3,734,393
2023-08-31	38.710	40.650	38.710	39.920	22.381	4,782,400
2023-08-30	39.070	40.030	38.960	39.450	22.117	5,648,412
2023-08-29	34.880	39.490	34.880	39.290	22.028	9,157,248
2023-08-28	36.080	37.250	34.850	35.060	19.656	5,576,046
2023-08-25	35.380	36.300	33.670	33.950	19.034	4,256,290
2023-08-24	37.000	37.040	35.380	35.800	20.071	4,435,712
2023-08-23	36.500	38.180	36.160	37.170	20.839	5,341,726
2023-08-22	38.770	38.990	35.710	36.980	20.733	7,282,235
2023-08-21	39.110	40.160	38.650	38.980	21.854	5,899,053
2023-08-18	40.100	41.250	39.460	39.620	22.213	10,449,861
2023-08-17	38.700	41.510	38.080	41.350	23.183	12,718,818
2023-08-16	40.050	42.580	38.460	38.700	21.697	7,701,348
2023-08-15	41.020	41.780	38.810	39.730	22.274	9,422,137
2023-08-14	37.500	41.280	37.260	40.590	22.757	9,591,921
2023-08-11	37.900	39.680	37.510	38.790	21.747	8,638,484
2023-08-10	38.410	39.890	37.570	38.520	21.596	7,425,609
2023-08-09	36.870	37.400	36.330	37.060	20.778	4,311,764
2023-08-08	35.600	37.470	35.600	37.420	20.979	6,944,284
2023-08-07	35.210	36.190	34.990	35.850	20.099	2,997,916
2023-08-04	35.020	35.800	35.020	35.450	19.875	2,609,180
2023-08-03	34.970	35.400	34.810	34.920	19.578	2,007,932
2023-08-02	35.070	35.850	34.800	35.200	19.735	2,367,020
2023-08-01	35.930	35.930	34.650	35.000	19.623	2,780,954
2023-07-31	35.780	36.180	35.310	36.000	20.183	2,298,185

← NewerPage 13 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.