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
2026-01-16	27.880	28.280	27.830	28.150	21.131	1,430,756
2026-01-15	27.580	27.950	27.200	27.870	20.921	1,386,758
2026-01-14	27.660	28.030	27.210	27.600	20.718	2,108,862
2026-01-13	27.450	28.190	27.110	27.600	20.718	2,518,594
2026-01-12	27.150	27.450	27.010	27.380	20.553	1,697,124
2026-01-09	27.000	27.050	26.720	27.020	20.283	1,348,828
2026-01-08	26.500	26.970	26.400	26.940	20.223	1,145,918
2026-01-07	27.130	27.170	26.440	26.490	19.885	1,339,650
2026-01-06	26.970	27.080	26.770	26.850	20.155	1,313,343
2026-01-05	26.660	27.120	26.510	26.840	20.148	2,081,339
2025-12-31	26.830	26.880	26.380	26.600	19.967	1,012,986
2025-12-30	26.620	26.800	26.530	26.600	19.967	774,696
2025-12-29	26.930	26.930	26.490	26.700	20.043	981,838
2025-12-26	27.050	27.200	26.620	26.700	20.043	967,967
2025-12-25	26.950	27.050	26.710	27.030	20.290	820,248
2025-12-24	26.650	27.020	26.450	26.890	20.185	861,900
2025-12-23	26.620	26.990	26.500	26.780	20.103	1,070,130
2025-12-22	27.210	27.210	26.560	26.700	20.043	693,810
2025-12-19	26.280	27.180	26.150	26.750	20.080	1,198,668
2025-12-18	25.620	26.290	25.500	26.180	19.652	1,212,887
2025-12-17	25.790	25.940	25.050	25.650	19.254	1,457,846
2025-12-16	25.610	25.950	25.520	25.610	19.224	1,107,288
2025-12-15	25.740	26.080	25.500	25.850	19.405	941,174
2025-12-12	26.130	26.700	25.900	26.000	19.517	1,176,734
2025-12-11	26.750	26.880	26.020	26.100	19.592	1,422,848
2025-12-10	27.020	27.230	26.730	26.800	20.118	974,805
2025-12-09	27.360	27.480	27.070	27.070	20.320	984,334
2025-12-08	27.200	27.430	27.040	27.280	20.478	1,100,060
2025-12-05	26.750	27.110	26.590	27.080	20.328	1,022,957
2025-12-04	27.090	27.190	26.570	26.880	20.178	1,024,426
2025-12-03	27.200	27.260	26.860	27.040	20.298	1,096,474
2025-12-02	27.310	27.570	26.930	27.200	20.418	1,181,427
2025-12-01	27.510	27.820	27.340	27.400	20.568	1,171,300
2025-11-28	27.000	27.450	26.900	27.430	20.591	802,516
2025-11-27	26.990	27.350	26.840	27.100	20.343	1,257,984
2025-11-26	27.080	27.490	26.670	26.740	20.073	1,227,068
2025-11-25	27.270	27.780	27.050	27.130	20.365	1,202,520
2025-11-24	26.990	27.370	26.760	27.110	20.350	995,985
2025-11-21	27.940	28.080	26.390	26.780	20.103	1,789,113
2025-11-20	28.180	28.370	27.680	27.930	20.966	1,381,370
2025-11-19	28.730	28.900	27.950	27.990	21.011	1,578,616
2025-11-18	29.030	29.230	28.600	28.730	21.566	1,639,924
2025-11-17	28.920	29.240	28.600	29.030	21.792	2,537,810
2025-11-14	29.050	29.770	29.030	29.090	21.837	2,657,671
2025-11-13	29.100	29.870	29.010	29.330	22.017	3,463,408
2025-11-12	30.390	30.390	29.030	29.380	22.054	5,406,824
2025-11-11	29.940	31.290	28.720	30.970	23.248	7,259,587
2025-11-10	29.070	29.950	28.990	29.800	22.370	3,535,005
2025-11-07	29.330	29.550	28.630	29.070	21.822	2,469,051
2025-11-06	29.000	29.930	28.700	29.690	22.287	3,454,499
2025-11-05	28.510	28.950	28.330	28.870	21.672	1,675,154
2025-11-04	29.200	29.300	28.460	28.800	21.619	2,480,647
2025-11-03	28.690	29.320	28.250	29.100	21.844	2,985,217
2025-10-31	28.310	28.570	28.030	28.410	21.326	1,808,170
2025-10-30	28.420	28.750	28.000	28.170	21.146	1,593,397
2025-10-29	28.780	29.050	28.370	28.500	21.394	2,216,916
2025-10-28	29.000	29.180	28.510	28.750	21.581	2,264,836
2025-10-27	28.690	29.530	28.540	29.100	21.844	3,116,259
2025-10-24	28.390	28.680	28.080	28.500	21.394	2,153,424
2025-10-23	28.160	28.400	27.810	28.210	21.176	2,091,572

← NewerPage 4 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.