Zhejiang Prulde Electric Appliance Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 26.680 | 26.960 | 26.150 | 26.690 | 20.035 | 3,748,548 |
| 2025-07-21 | 25.480 | 27.480 | 25.480 | 26.730 | 20.065 | 4,291,714 |
| 2025-07-18 | 25.600 | 25.600 | 25.100 | 25.480 | 19.127 | 1,034,120 |
| 2025-07-17 | 25.540 | 25.630 | 25.230 | 25.430 | 19.089 | 1,457,014 |
| 2025-07-16 | 25.120 | 25.600 | 25.100 | 25.460 | 19.112 | 1,575,275 |
| 2025-07-15 | 25.800 | 25.800 | 24.890 | 25.120 | 18.857 | 1,872,117 |
| 2025-07-14 | 25.220 | 25.800 | 24.530 | 25.800 | 19.367 | 1,577,430 |
| 2025-07-11 | 25.600 | 25.600 | 24.760 | 25.190 | 18.909 | 1,513,746 |
| 2025-07-10 | 25.680 | 25.790 | 25.120 | 25.460 | 19.112 | 1,734,205 |
| 2025-07-09 | 25.600 | 25.890 | 25.240 | 25.520 | 19.157 | 1,542,112 |
| 2025-07-08 | 25.300 | 25.650 | 25.010 | 25.570 | 19.194 | 1,536,795 |
| 2025-07-07 | 24.750 | 25.310 | 24.730 | 25.230 | 18.939 | 1,288,092 |
| 2025-07-04 | 25.230 | 25.260 | 24.860 | 24.890 | 18.684 | 1,321,463 |
| 2025-07-03 | 25.350 | 25.400 | 24.950 | 25.170 | 18.894 | 1,332,019 |
| 2025-07-02 | 25.170 | 25.520 | 24.810 | 25.100 | 18.842 | 1,849,185 |
| 2025-07-01 | 25.310 | 25.720 | 25.000 | 25.470 | 19.119 | 2,943,731 |
| 2025-06-30 | 24.660 | 25.450 | 24.440 | 25.320 | 19.007 | 3,036,488 |
| 2025-06-27 | 24.400 | 24.700 | 24.070 | 24.440 | 18.346 | 1,971,983 |
| 2025-06-26 | 24.020 | 24.760 | 24.020 | 24.260 | 18.211 | 2,273,414 |
| 2025-06-25 | 23.860 | 24.270 | 23.810 | 24.140 | 18.121 | 2,175,886 |
| 2025-06-24 | 22.910 | 23.960 | 22.910 | 23.950 | 17.978 | 2,230,553 |
| 2025-06-23 | 22.360 | 23.010 | 22.210 | 22.960 | 17.235 | 1,502,696 |
| 2025-06-20 | 22.840 | 23.050 | 22.290 | 22.360 | 16.785 | 1,698,073 |
| 2025-06-19 | 23.030 | 23.380 | 22.600 | 22.600 | 16.965 | 1,688,698 |
| 2025-06-18 | 23.540 | 23.680 | 22.920 | 23.130 | 17.363 | 1,558,297 |
| 2025-06-17 | 23.860 | 24.090 | 23.310 | 23.540 | 17.671 | 1,691,820 |
| 2025-06-16 | 23.690 | 24.200 | 23.680 | 23.860 | 17.911 | 1,702,599 |
| 2025-06-13 | 24.520 | 24.580 | 23.410 | 23.740 | 17.821 | 3,033,095 |
| 2025-06-12 | 24.910 | 25.200 | 24.130 | 24.690 | 18.534 | 4,255,135 |
| 2025-06-11 | 23.450 | 25.480 | 23.450 | 24.910 | 18.699 | 5,582,627 |
| 2025-06-10 | 23.800 | 24.390 | 23.060 | 23.410 | 17.573 | 3,115,888 |
| 2025-06-09 | 23.200 | 24.000 | 23.180 | 23.920 | 17.956 | 3,215,440 |
| 2025-06-06 | 23.000 | 23.170 | 22.400 | 23.140 | 17.370 | 2,059,404 |
| 2025-06-05 | 30.180 | 30.400 | 29.880 | 30.030 | 17.051 | 1,259,734 |
| 2025-06-04 | 30.120 | 30.490 | 30.080 | 30.210 | 17.154 | 1,350,986 |
| 2025-06-03 | 29.880 | 30.390 | 29.870 | 30.110 | 17.097 | 911,755 |
| 2025-05-30 | 30.530 | 30.580 | 30.010 | 30.130 | 17.108 | 1,021,948 |
| 2025-05-29 | 30.150 | 30.570 | 29.890 | 30.480 | 17.307 | 1,353,859 |
| 2025-05-28 | 30.190 | 30.360 | 29.810 | 30.030 | 17.051 | 948,597 |
| 2025-05-27 | 30.240 | 30.440 | 29.810 | 30.150 | 17.120 | 1,004,536 |
| 2025-05-26 | 29.880 | 30.290 | 29.810 | 30.240 | 17.171 | 921,393 |
| 2025-05-23 | 30.430 | 30.450 | 29.780 | 29.850 | 16.949 | 1,642,342 |
| 2025-05-22 | 30.230 | 30.980 | 29.810 | 29.970 | 17.017 | 1,408,953 |
| 2025-05-21 | 30.630 | 30.800 | 30.060 | 30.220 | 17.159 | 1,186,549 |
| 2025-05-20 | 30.230 | 30.770 | 29.920 | 30.730 | 17.449 | 1,232,348 |
| 2025-05-19 | 30.400 | 30.410 | 29.930 | 30.240 | 17.171 | 1,180,127 |
| 2025-05-16 | 30.060 | 30.490 | 29.790 | 30.380 | 17.250 | 1,398,813 |
| 2025-05-15 | 29.960 | 30.270 | 29.360 | 30.000 | 17.035 | 1,473,849 |
| 2025-05-14 | 30.530 | 30.660 | 29.680 | 29.830 | 16.938 | 1,387,490 |
| 2025-05-13 | 30.750 | 30.790 | 30.090 | 30.090 | 17.086 | 1,299,441 |
| 2025-05-12 | 30.430 | 30.780 | 30.110 | 30.530 | 17.335 | 1,942,655 |
| 2025-05-09 | 30.050 | 30.500 | 29.920 | 30.280 | 17.194 | 2,261,727 |
| 2025-05-08 | 29.570 | 30.430 | 29.470 | 30.200 | 17.148 | 2,400,645 |
| 2025-05-07 | 29.990 | 30.240 | 29.450 | 29.700 | 16.864 | 2,019,719 |
| 2025-05-06 | 29.250 | 29.870 | 29.050 | 29.740 | 16.887 | 2,258,854 |
| 2025-04-30 | 29.120 | 29.280 | 28.870 | 29.030 | 16.484 | 1,807,270 |
| 2025-04-29 | 28.590 | 29.100 | 28.370 | 28.880 | 16.399 | 1,477,551 |
| 2025-04-28 | 29.170 | 29.170 | 28.190 | 28.600 | 16.240 | 1,773,486 |
| 2025-04-25 | 29.150 | 29.520 | 28.600 | 29.160 | 16.557 | 3,409,963 |
| 2025-04-24 | 28.970 | 30.200 | 28.620 | 28.720 | 16.308 | 4,915,534 |
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.