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
2026-07-20	16.480	17.020	15.550	15.870	15.870	1,807,479
2026-07-17	17.270	17.330	16.440	16.480	16.480	1,409,975
2026-07-16	16.840	17.330	16.500	17.120	17.120	1,159,148
2026-07-15	16.680	16.970	16.510	16.770	16.770	902,620
2026-07-14	16.130	16.700	15.970	16.690	16.690	1,160,153
2026-07-13	16.740	16.760	16.100	16.130	16.130	1,318,148
2026-07-10	16.140	16.990	16.110	16.640	16.640	1,376,232
2026-07-09	16.640	16.640	15.940	16.300	16.300	1,173,344
2026-07-08	16.790	16.860	16.360	16.560	16.560	1,130,509
2026-07-07	17.450	17.620	16.760	16.790	16.790	1,256,606
2026-07-06	17.960	18.060	17.330	17.520	17.520	1,574,410
2026-07-03	17.130	18.230	16.800	17.970	17.970	2,860,802
2026-07-02	16.940	17.450	16.920	16.930	16.930	1,235,046
2026-07-01	16.740	17.180	16.610	17.000	17.000	1,728,735
2026-06-30	16.800	16.910	16.360	16.610	16.610	1,527,235
2026-06-29	16.860	16.910	16.110	16.700	16.700	1,687,534
2026-06-26	17.030	17.090	16.580	16.800	16.800	1,511,285
2026-06-25	17.660	17.850	17.010	17.110	17.110	2,078,506
2026-06-24	18.420	18.590	17.670	17.850	17.850	1,598,364
2026-06-23	18.080	18.990	18.080	18.460	18.460	1,519,734
2026-06-22	17.950	18.350	17.500	18.300	18.300	2,043,927
2026-06-18	18.200	18.420	17.900	18.170	18.170	900,882
2026-06-17	18.880	18.880	18.240	18.300	18.300	1,304,218
2026-06-16	18.700	18.990	18.160	18.810	18.810	1,711,398
2026-06-15	18.930	19.360	18.510	18.680	18.680	1,229,734
2026-06-12	18.700	19.200	18.600	18.850	18.850	1,086,611
2026-06-11	18.630	18.980	18.300	18.700	18.700	935,807
2026-06-10	18.930	19.180	18.460	18.860	18.860	1,035,472
2026-06-09	19.260	19.630	19.110	19.150	19.150	1,238,070
2026-06-08	19.480	19.840	18.800	19.150	19.150	1,149,950
2026-06-05	19.300	20.030	18.940	19.770	19.770	1,440,848
2026-06-04	19.500	19.650	19.040	19.240	19.240	1,560,889
2026-06-03	19.790	19.890	19.420	19.620	19.620	1,958,070
2026-06-02	20.350	20.730	19.760	19.820	19.820	1,906,220
2026-06-01	19.846	21.000	19.739	20.708	20.208	2,001,883
2026-05-29	26.650	26.870	26.000	26.190	19.660	1,610,640
2026-05-28	26.410	26.840	25.950	26.570	19.945	1,467,700
2026-05-27	27.000	27.290	26.010	26.440	19.847	2,103,973
2026-05-26	27.900	27.940	27.010	27.150	20.380	1,453,400
2026-05-25	29.240	29.370	27.360	27.830	20.891	2,353,039
2026-05-22	28.460	29.250	28.080	29.070	21.822	1,464,923
2026-05-21	29.260	29.750	27.410	28.300	21.244	1,746,056
2026-05-20	29.380	29.500	29.030	29.270	21.972	1,217,828
2026-05-19	29.730	29.990	29.280	29.510	22.152	1,186,474
2026-05-18	29.670	29.850	29.330	29.710	22.302	1,274,728
2026-05-15	29.940	30.060	29.330	29.660	22.265	1,697,527
2026-05-14	29.780	30.020	29.480	29.790	22.362	1,894,278
2026-05-13	30.000	30.090	29.530	29.750	22.332	1,956,097
2026-05-12	30.770	30.770	29.820	30.000	22.520	1,823,967
2026-05-11	30.300	30.800	30.180	30.700	23.045	1,809,912
2026-05-08	29.950	30.190	29.460	30.190	22.662	1,583,491
2026-05-07	29.710	30.090	29.510	29.770	22.347	1,811,576
2026-05-06	29.560	30.390	29.210	29.740	22.325	2,911,082
2026-04-30	29.140	29.380	28.800	29.350	22.032	1,794,026
2026-04-29	28.700	29.290	28.400	29.150	21.882	1,984,698
2026-04-28	28.460	28.550	27.900	28.170	21.146	1,520,668
2026-04-27	27.960	28.630	27.560	28.580	21.454	1,736,722
2026-04-24	27.640	28.190	27.270	27.950	20.981	874,757
2026-04-23	28.320	28.360	27.600	27.710	20.801	778,752
2026-04-22	28.390	28.440	28.030	28.290	21.236	643,152

← NewerPage 2 of 14 · 821 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.