Zhejiang Prulde Electric Appliance Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 28.000 | 28.020 | 27.050 | 27.360 | 15.535 | 1,310,088 |
| 2025-01-20 | 26.870 | 27.880 | 26.870 | 27.650 | 15.700 | 1,885,259 |
| 2025-01-17 | 26.670 | 26.980 | 26.460 | 26.930 | 15.291 | 913,445 |
| 2025-01-16 | 26.850 | 27.100 | 26.360 | 26.670 | 15.144 | 1,379,572 |
| 2025-01-15 | 27.000 | 27.110 | 26.520 | 26.590 | 15.098 | 1,128,582 |
| 2025-01-14 | 25.700 | 26.870 | 25.150 | 26.870 | 15.257 | 1,730,729 |
| 2025-01-13 | 25.080 | 25.680 | 24.660 | 25.450 | 14.451 | 1,001,325 |
| 2025-01-10 | 26.590 | 26.810 | 25.380 | 25.430 | 14.440 | 1,692,028 |
| 2025-01-09 | 26.430 | 26.730 | 26.260 | 26.590 | 15.098 | 1,262,092 |
| 2025-01-08 | 26.270 | 26.890 | 25.550 | 26.390 | 14.985 | 1,806,948 |
| 2025-01-07 | 25.200 | 26.490 | 25.100 | 26.490 | 15.041 | 2,305,815 |
| 2025-01-06 | 25.490 | 25.610 | 24.150 | 25.140 | 14.275 | 1,558,180 |
| 2025-01-03 | 26.820 | 27.070 | 25.120 | 25.220 | 14.320 | 2,367,542 |
| 2025-01-02 | 27.480 | 27.890 | 26.450 | 26.820 | 15.229 | 2,117,760 |
| 2024-12-31 | 28.770 | 28.770 | 27.400 | 27.440 | 15.581 | 1,866,268 |
| 2024-12-30 | 28.500 | 28.820 | 27.750 | 28.560 | 16.217 | 2,018,874 |
| 2024-12-27 | 28.200 | 29.300 | 28.070 | 28.700 | 16.296 | 2,231,983 |
| 2024-12-26 | 27.600 | 28.650 | 27.600 | 28.280 | 16.058 | 3,110,107 |
| 2024-12-25 | 29.300 | 29.390 | 27.290 | 27.650 | 15.700 | 3,598,010 |
| 2024-12-24 | 28.740 | 30.120 | 27.950 | 29.610 | 16.813 | 4,063,079 |
| 2024-12-23 | 30.950 | 31.000 | 28.400 | 28.750 | 16.325 | 4,392,259 |
| 2024-12-20 | 30.970 | 31.830 | 30.560 | 31.130 | 17.676 | 5,285,552 |
| 2024-12-19 | 30.780 | 31.390 | 30.030 | 31.200 | 17.716 | 4,773,761 |
| 2024-12-18 | 30.430 | 31.400 | 29.520 | 31.400 | 17.829 | 6,385,311 |
| 2024-12-17 | 33.550 | 34.000 | 30.260 | 30.510 | 17.324 | 8,704,728 |
| 2024-12-16 | 35.960 | 35.960 | 32.880 | 33.550 | 19.050 | 15,167,878 |
| 2024-12-13 | 30.380 | 36.460 | 29.700 | 36.460 | 20.703 | 12,294,804 |
| 2024-12-12 | 28.910 | 30.380 | 28.730 | 30.380 | 17.250 | 2,680,509 |
| 2024-12-11 | 28.810 | 29.000 | 28.650 | 28.970 | 16.450 | 1,027,028 |
| 2024-12-10 | 29.440 | 29.600 | 28.750 | 28.810 | 16.359 | 1,168,297 |
| 2024-12-09 | 28.510 | 28.880 | 28.230 | 28.870 | 16.393 | 1,112,075 |
| 2024-12-06 | 28.700 | 28.980 | 28.220 | 28.510 | 16.188 | 907,192 |
| 2024-12-05 | 28.510 | 29.060 | 28.510 | 28.770 | 16.336 | 1,396,671 |
| 2024-12-04 | 28.950 | 29.370 | 28.280 | 28.510 | 16.188 | 1,788,189 |
| 2024-12-03 | 28.920 | 29.500 | 28.810 | 29.170 | 16.563 | 1,324,777 |
| 2024-12-02 | 28.730 | 29.180 | 28.630 | 29.140 | 16.546 | 1,623,245 |
| 2024-11-29 | 28.410 | 29.110 | 28.140 | 28.810 | 16.359 | 1,576,121 |
| 2024-11-28 | 28.600 | 28.800 | 28.310 | 28.530 | 16.200 | 1,325,869 |
| 2024-11-27 | 27.990 | 28.500 | 27.340 | 28.490 | 16.177 | 1,483,505 |
| 2024-11-26 | 28.400 | 28.470 | 27.780 | 28.120 | 15.967 | 1,090,229 |
| 2024-11-25 | 27.270 | 28.480 | 27.270 | 28.340 | 16.092 | 1,694,458 |
| 2024-11-22 | 27.780 | 27.930 | 27.310 | 27.480 | 15.604 | 1,327,833 |
| 2024-11-21 | 27.620 | 27.950 | 27.020 | 27.780 | 15.774 | 1,048,476 |
| 2024-11-20 | 27.130 | 27.670 | 26.920 | 27.620 | 15.683 | 889,490 |
| 2024-11-19 | 26.780 | 27.170 | 26.300 | 27.170 | 15.428 | 874,406 |
| 2024-11-18 | 27.120 | 27.350 | 26.150 | 26.300 | 14.934 | 1,107,764 |
| 2024-11-15 | 27.450 | 27.970 | 27.120 | 27.120 | 15.399 | 1,000,175 |
| 2024-11-14 | 28.310 | 28.460 | 27.440 | 27.550 | 15.643 | 1,129,427 |
| 2024-11-13 | 27.890 | 28.500 | 27.500 | 28.300 | 16.069 | 1,246,718 |
| 2024-11-12 | 28.690 | 28.690 | 27.890 | 28.100 | 15.956 | 1,753,417 |
| 2024-11-11 | 27.910 | 28.540 | 27.840 | 28.540 | 16.205 | 1,937,252 |
| 2024-11-08 | 28.500 | 28.590 | 27.910 | 28.180 | 16.001 | 1,866,184 |
| 2024-11-07 | 28.080 | 28.330 | 27.820 | 28.280 | 16.058 | 1,672,255 |
| 2024-11-06 | 28.270 | 28.700 | 28.010 | 28.150 | 15.984 | 1,753,498 |
| 2024-11-05 | 28.050 | 28.460 | 27.880 | 28.400 | 16.126 | 1,942,771 |
| 2024-11-04 | 27.000 | 28.250 | 26.810 | 28.040 | 15.922 | 1,541,660 |
| 2024-11-01 | 28.080 | 28.380 | 27.160 | 27.260 | 15.479 | 1,822,218 |
| 2024-10-31 | 28.710 | 28.710 | 27.760 | 28.260 | 16.046 | 2,248,014 |
| 2024-10-30 | 27.170 | 29.200 | 27.100 | 28.700 | 16.296 | 4,688,969 |
| 2024-10-29 | 27.680 | 27.820 | 27.020 | 27.430 | 15.575 | 1,591,106 |
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.