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
2025-10-22	27.640	28.200	27.430	28.060	21.063	2,168,569
2025-10-21	27.300	27.730	26.900	27.640	20.748	2,157,675
2025-10-20	26.720	27.560	26.000	27.180	20.403	2,630,031
2025-10-17	26.670	26.930	26.230	26.330	19.765	1,915,862
2025-10-16	27.200	27.400	26.700	26.800	20.118	1,256,203
2025-10-15	26.640	27.220	26.460	27.200	20.418	1,538,017
2025-10-14	27.400	27.400	26.380	26.640	19.998	1,782,066
2025-10-13	26.400	27.080	25.220	26.950	20.230	2,371,816
2025-10-10	27.000	27.670	27.000	27.200	20.418	1,788,543
2025-10-09	27.800	27.980	27.000	27.100	20.343	2,782,841
2025-09-30	27.870	28.200	27.450	27.450	20.606	2,184,624
2025-09-29	27.820	28.270	27.450	27.980	21.003	2,937,792
2025-09-26	28.720	28.870	27.600	27.610	20.726	4,336,614
2025-09-25	28.100	29.580	28.000	28.950	21.732	5,531,659
2025-09-24	28.710	28.980	27.850	28.070	21.071	6,141,989
2025-09-23	29.350	30.400	28.300	29.200	21.919	9,009,601
2025-09-22	29.000	29.000	28.020	28.450	21.356	5,673,236
2025-09-19	27.890	29.770	27.240	29.300	21.994	6,122,344
2025-09-18	28.140	28.580	27.220	27.520	20.658	4,908,406
2025-09-17	27.100	28.600	26.760	28.140	21.124	6,177,072
2025-09-16	26.310	27.190	26.120	26.970	20.245	2,675,097
2025-09-15	26.200	26.590	25.820	26.310	19.750	1,601,964
2025-09-12	25.900	26.800	25.750	26.130	19.615	2,577,731
2025-09-11	25.670	25.930	25.270	25.880	19.427	1,475,230
2025-09-10	25.770	25.970	25.500	25.600	19.217	1,028,389
2025-09-09	25.960	26.080	25.400	25.650	19.254	1,690,221
2025-09-08	25.420	25.970	25.240	25.960	19.487	1,921,771
2025-09-05	24.990	25.600	24.940	25.280	18.977	1,839,305
2025-09-04	24.760	25.530	24.760	25.000	18.767	2,514,335
2025-09-03	25.400	25.720	24.700	24.850	18.654	1,613,539
2025-09-02	26.150	26.200	24.630	25.320	19.007	2,645,565
2025-09-01	26.100	26.750	25.690	25.850	19.405	2,761,551
2025-08-29	25.580	26.330	25.160	25.970	19.495	4,106,671
2025-08-28	25.860	26.500	24.300	25.530	19.164	3,811,298
2025-08-27	26.800	26.950	25.820	25.840	19.397	2,737,001
2025-08-26	26.580	27.080	26.150	26.670	20.020	2,168,214
2025-08-25	26.690	26.860	26.330	26.530	19.915	1,822,554
2025-08-22	26.770	26.980	26.430	26.560	19.938	1,615,094
2025-08-21	27.150	27.150	26.630	26.760	20.088	1,693,031
2025-08-20	26.750	27.010	26.640	27.000	20.268	1,489,104
2025-08-19	26.790	27.100	26.370	26.930	20.215	2,410,902
2025-08-18	26.730	26.950	26.520	26.620	19.983	1,859,598
2025-08-15	26.210	26.750	26.190	26.610	19.975	1,933,087
2025-08-14	27.270	27.270	26.130	26.210	19.675	2,111,772
2025-08-13	27.200	27.340	26.750	27.010	20.275	1,742,370
2025-08-12	27.370	27.570	26.980	27.210	20.425	1,948,479
2025-08-11	27.040	27.400	27.020	27.340	20.523	2,802,364
2025-08-08	26.960	27.150	26.560	26.980	20.253	1,860,687
2025-08-07	27.090	27.260	26.820	26.960	20.238	1,949,441
2025-08-06	26.880	27.190	26.740	27.090	20.335	2,550,616
2025-08-05	26.630	26.880	26.540	26.880	20.178	2,355,481
2025-08-04	26.400	26.740	26.190	26.630	19.990	2,614,258
2025-08-01	26.200	26.530	26.100	26.450	19.855	2,972,385
2025-07-31	26.060	26.740	26.050	26.180	19.652	4,371,607
2025-07-30	28.010	28.480	26.010	26.180	19.652	9,638,595
2025-07-29	27.280	28.480	26.950	28.260	21.214	5,464,672
2025-07-28	26.970	27.300	26.630	27.100	20.343	3,128,882
2025-07-25	26.260	27.400	26.220	26.960	20.238	4,232,718
2025-07-24	26.410	26.980	26.180	26.360	19.787	2,295,592
2025-07-23	26.690	27.000	26.160	26.410	19.825	2,531,664

← NewerPage 5 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.