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
2023-07-28	35.150	35.980	34.380	35.870	20.110	3,313,550
2023-07-27	35.330	36.220	35.280	35.460	19.880	2,997,847
2023-07-26	36.580	36.580	35.100	35.270	19.774	4,454,169
2023-07-25	35.920	36.860	35.910	36.540	20.486	3,972,858
2023-07-24	37.700	37.710	35.360	35.750	20.043	5,765,046
2023-07-21	39.990	40.470	38.360	38.360	21.506	8,049,828
2023-07-20	41.220	43.900	40.650	41.500	23.267	12,002,636
2023-07-19	38.470	42.900	38.120	42.260	23.693	10,765,925
2023-07-18	40.980	40.980	38.540	38.900	21.809	6,466,262
2023-07-17	39.660	41.200	39.390	41.000	22.987	8,387,589
2023-07-14	38.600	40.650	37.870	40.150	22.510	8,985,339
2023-07-13	37.880	38.940	37.600	38.830	21.770	5,226,216
2023-07-12	38.400	39.500	37.870	38.240	21.439	5,981,099
2023-07-11	39.290	39.500	38.190	38.680	21.686	6,062,192
2023-07-10	40.300	41.750	38.810	39.450	22.117	8,343,183
2023-07-07	37.600	41.800	37.430	39.930	22.387	12,870,702
2023-07-06	37.090	38.800	36.300	38.060	21.338	6,376,969
2023-07-05	38.290	38.520	37.500	37.520	21.035	6,667,607
2023-07-04	37.630	40.300	37.600	39.320	22.045	8,697,615
2023-07-03	39.000	40.440	37.810	37.960	21.282	7,916,593
2023-06-30	37.240	40.000	37.240	39.620	22.213	11,793,828
2023-06-29	36.540	39.330	36.050	37.920	21.260	11,006,075
2023-06-28	33.750	39.500	33.650	38.000	21.305	11,395,784
2023-06-27	33.650	33.970	33.570	33.910	19.012	1,650,205
2023-06-26	34.960	35.350	33.420	33.580	18.826	2,936,625
2023-06-21	36.800	37.150	34.910	34.990	19.617	3,770,660
2023-06-20	37.300	37.570	36.620	36.820	20.643	3,358,237
2023-06-19	37.030	37.940	37.000	37.590	21.075	3,418,351
2023-06-16	37.800	37.930	36.970	37.300	20.912	3,805,763
2023-06-15	37.060	37.340	36.550	37.330	20.929	3,162,449
2023-06-14	38.390	38.390	37.000	37.010	20.750	5,553,874
2023-06-13	38.180	38.580	37.880	38.440	21.551	3,743,584
2023-06-12	38.600	38.700	37.700	38.360	21.506	4,424,614
2023-06-09	38.440	39.380	37.880	38.900	21.809	5,829,335
2023-06-08	39.500	40.790	39.210	39.620	22.213	7,269,724
2023-06-07	38.730	39.330	38.230	39.280	22.022	5,787,361
2023-06-06	38.170	39.320	38.100	39.160	21.955	7,554,595
2023-06-05	39.860	39.950	38.580	38.710	21.703	9,667,442
2023-06-02	40.230	41.880	40.200	40.650	22.790	10,036,693
2023-06-01	43.000	43.810	40.800	41.200	23.099	14,745,165
2023-05-31	41.830	50.200	41.830	45.400	25.453	16,578,923
2023-05-30	46.010	53.220	46.010	46.200	25.902	21,335,271

← NewerPage 14 of 14 · 822 trading days

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.