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
2026-04-21	28.220	28.570	28.050	28.390	21.311	1,018,953
2026-04-20	28.160	28.270	27.960	28.220	21.184	791,297
2026-04-17	28.280	28.450	28.110	28.170	21.146	1,007,464
2026-04-16	27.910	28.250	27.620	28.160	21.139	1,077,102
2026-04-15	27.940	27.950	27.600	27.830	20.891	730,834
2026-04-14	28.140	28.140	27.470	27.830	20.891	739,544
2026-04-13	27.990	28.000	27.700	27.920	20.958	741,299
2026-04-10	27.830	28.190	27.740	28.020	21.033	861,003
2026-04-09	28.110	28.110	27.310	27.660	20.763	1,207,024
2026-04-08	27.370	28.050	27.200	27.940	20.973	1,219,439
2026-04-07	26.350	27.080	25.840	26.870	20.170	1,369,056
2026-04-03	26.940	26.940	25.900	26.160	19.637	1,262,977
2026-04-02	27.200	27.450	26.410	26.800	20.118	1,105,065
2026-04-01	27.500	27.580	26.990	27.200	20.418	1,088,711
2026-03-31	27.500	27.600	26.800	26.930	20.215	1,329,692
2026-03-30	26.660	27.300	26.510	27.300	20.493	1,144,858
2026-03-27	26.400	27.050	25.870	26.910	20.200	1,215,877
2026-03-26	27.080	27.390	26.240	26.400	19.817	1,464,177
2026-03-25	26.500	27.490	26.500	27.070	20.320	1,571,011
2026-03-24	26.000	26.510	25.400	26.440	19.847	2,126,631
2026-03-23	26.470	26.790	25.150	25.270	18.969	2,647,294
2026-03-20	28.530	28.560	27.150	27.210	20.425	2,130,973
2026-03-19	28.990	29.310	28.130	28.280	21.229	1,090,960
2026-03-18	28.880	29.390	28.600	29.350	22.032	1,496,573
2026-03-17	29.520	29.660	28.590	28.760	21.589	1,282,255
2026-03-16	29.190	29.670	28.890	29.330	22.017	1,262,118
2026-03-13	29.330	29.870	29.220	29.290	21.987	916,409
2026-03-12	29.800	29.990	29.100	29.260	21.964	1,061,385
2026-03-11	30.260	30.310	29.700	29.880	22.430	1,033,175
2026-03-10	29.640	30.200	29.430	30.120	22.610	1,428,703
2026-03-09	29.290	29.680	28.740	29.410	22.077	1,539,343
2026-03-06	28.560	29.830	28.560	29.650	22.257	1,530,126
2026-03-05	28.360	28.960	28.330	28.790	21.612	1,443,113
2026-03-04	28.100	28.340	27.760	28.060	21.063	1,667,666
2026-03-03	28.710	29.120	28.150	28.170	21.146	1,957,826
2026-03-02	29.410	29.830	28.300	28.640	21.499	2,420,771
2026-02-27	29.980	30.040	29.680	29.850	22.407	1,281,410
2026-02-26	30.070	30.070	29.670	30.050	22.557	1,072,825
2026-02-25	30.000	30.080	29.770	29.820	22.385	1,403,545
2026-02-24	29.650	30.000	29.470	30.000	22.520	1,382,260
2026-02-13	29.500	29.970	29.260	29.580	22.204	2,051,816
2026-02-12	29.690	29.750	29.200	29.360	22.039	1,663,273
2026-02-11	29.820	30.480	29.600	29.690	22.287	2,901,362
2026-02-10	29.900	30.000	29.620	29.690	22.287	1,316,705
2026-02-09	30.150	30.300	29.600	29.930	22.467	2,586,701
2026-02-06	29.440	30.500	29.370	30.030	22.542	2,454,504
2026-02-05	29.610	29.930	29.300	29.550	22.182	1,268,326
2026-02-04	29.460	29.960	29.360	29.600	22.219	1,419,288
2026-02-03	29.160	29.680	29.140	29.600	22.219	1,324,147
2026-02-02	29.000	29.720	28.790	29.000	21.769	2,365,870
2026-01-30	28.730	29.270	28.500	29.150	21.882	1,584,619
2026-01-29	28.710	29.200	28.490	28.730	21.566	1,684,655
2026-01-28	29.090	29.270	28.590	28.700	21.544	1,249,110
2026-01-27	29.010	29.170	28.070	29.040	21.799	1,648,036
2026-01-26	29.170	29.480	28.710	29.010	21.777	2,120,029
2026-01-23	29.690	29.690	28.860	29.160	21.889	1,715,285
2026-01-22	29.360	29.580	29.180	29.550	22.182	1,906,139
2026-01-21	28.890	29.290	28.610	29.180	21.904	1,796,614
2026-01-20	28.750	29.290	28.520	29.020	21.784	2,394,207
2026-01-19	28.100	28.980	28.080	28.740	21.574	2,041,393

← NewerPage 3 of 5 · 243 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.