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
2025-04-24	28.970	30.200	28.620	28.720	16.308	4,915,534
2025-04-23	26.990	28.020	26.990	27.950	15.870	1,467,258
2025-04-22	26.820	26.960	26.530	26.950	15.303	805,623
2025-04-21	26.420	27.500	26.120	26.790	15.212	1,362,816
2025-04-18	26.250	26.630	25.910	26.420	15.002	1,055,912
2025-04-17	26.020	26.670	25.630	26.240	14.899	1,161,521
2025-04-16	26.520	26.520	25.410	26.050	14.792	1,621,724
2025-04-15	26.160	26.590	25.880	26.490	15.041	1,551,420
2025-04-14	26.060	26.680	26.000	26.070	14.803	1,614,964
2025-04-11	25.790	26.390	25.720	25.930	14.723	1,366,180
2025-04-10	25.710	26.980	25.710	26.150	14.848	2,066,890
2025-04-09	24.050	25.400	22.290	25.110	14.258	2,000,284
2025-04-08	24.400	25.400	23.620	24.310	13.804	1,926,848
2025-04-07	27.700	27.700	23.380	23.690	13.452	2,671,045
2025-04-03	29.850	30.080	28.900	29.230	16.597	1,284,907
2025-04-02	29.580	30.340	29.430	30.090	17.086	1,625,442
2025-04-01	29.420	30.200	29.420	29.540	16.773	1,485,341
2025-03-31	29.380	30.150	28.770	29.440	16.716	1,702,952
2025-03-28	30.300	30.630	29.480	29.560	16.785	1,725,997
2025-03-27	30.920	31.000	29.620	30.310	17.210	2,120,130
2025-03-26	29.510	31.180	29.510	31.100	17.659	3,498,131
2025-03-25	29.190	29.900	28.800	29.760	16.898	2,668,592
2025-03-24	30.490	30.640	28.290	29.180	16.569	3,247,419
2025-03-21	31.400	31.910	30.530	30.620	17.386	4,121,641
2025-03-20	30.690	32.180	30.300	31.690	17.994	4,723,457
2025-03-19	30.300	31.200	30.180	30.690	17.426	2,608,420
2025-03-18	29.850	30.350	29.730	30.340	17.228	1,743,742
2025-03-17	29.710	29.940	29.340	29.940	17.000	1,578,711
2025-03-14	29.380	29.670	28.760	29.610	16.813	1,691,772
2025-03-13	29.650	29.870	28.840	29.230	16.597	1,652,725
2025-03-12	29.960	30.140	29.690	29.850	16.949	1,717,378
2025-03-11	29.680	29.880	29.300	29.860	16.955	1,706,393
2025-03-10	30.050	30.330	29.720	30.010	17.040	1,697,267
2025-03-07	29.450	30.180	29.430	30.060	17.069	2,160,497
2025-03-06	29.300	30.080	29.300	29.600	16.807	2,030,026
2025-03-05	29.280	29.490	28.820	29.300	16.637	1,340,567
2025-03-04	28.600	29.420	28.510	29.270	16.620	1,554,183
2025-03-03	28.990	29.380	28.570	28.700	16.296	2,168,161
2025-02-28	30.400	30.430	28.800	28.900	16.410	3,406,617
2025-02-27	30.060	30.700	29.370	30.650	17.404	5,433,693
2025-02-26	28.900	30.090	28.880	29.900	16.978	3,768,809
2025-02-25	28.690	29.100	28.330	28.900	16.410	1,684,761
2025-02-24	29.000	29.000	28.320	28.850	16.381	1,674,790
2025-02-21	28.950	29.000	28.450	28.860	16.387	2,130,753
2025-02-20	28.200	29.130	28.020	28.860	16.387	2,790,215
2025-02-19	27.720	28.290	27.500	28.290	16.063	1,884,916
2025-02-18	28.150	28.210	27.300	27.460	15.592	1,259,291
2025-02-17	27.740	28.180	27.570	28.150	15.984	1,461,679
2025-02-14	27.620	27.970	27.380	27.610	15.677	1,462,904
2025-02-13	28.280	28.550	27.610	27.620	15.683	1,677,494
2025-02-12	28.360	28.450	28.100	28.270	16.052	1,262,430
2025-02-11	28.220	28.650	28.140	28.360	16.103	1,874,458
2025-02-10	28.210	28.210	27.840	28.180	16.001	1,339,889
2025-02-07	28.190	28.430	27.700	28.140	15.978	1,701,492
2025-02-06	27.610	28.150	27.400	28.090	15.950	1,544,491
2025-02-05	27.330	27.720	27.280	27.500	15.615	1,068,756
2025-01-27	27.580	27.760	27.250	27.260	15.479	1,107,288
2025-01-24	26.950	27.630	26.910	27.580	15.660	1,367,886
2025-01-23	27.300	27.680	27.130	27.170	15.428	1,294,878
2025-01-22	27.100	27.370	26.880	26.950	15.303	978,679

← NewerPage 7 of 14 · 822 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.