Zhejiang Prulde Electric Appliance Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 27.100 | 27.600 | 27.100 | 27.490 | 15.609 | 1,604,509 |
| 2024-10-25 | 26.600 | 27.390 | 26.600 | 27.030 | 15.348 | 1,617,277 |
| 2024-10-24 | 26.590 | 26.800 | 26.210 | 26.510 | 15.053 | 951,470 |
| 2024-10-23 | 26.740 | 26.960 | 26.600 | 26.730 | 15.178 | 1,147,003 |
| 2024-10-22 | 26.830 | 26.880 | 26.470 | 26.820 | 15.229 | 1,209,871 |
| 2024-10-21 | 26.340 | 26.830 | 26.200 | 26.660 | 15.138 | 1,451,568 |
| 2024-10-18 | 25.570 | 26.880 | 25.500 | 26.340 | 14.956 | 1,706,854 |
| 2024-10-17 | 25.610 | 26.200 | 25.430 | 25.620 | 14.547 | 1,158,861 |
| 2024-10-16 | 25.570 | 26.080 | 25.160 | 25.610 | 14.542 | 1,007,605 |
| 2024-10-15 | 25.840 | 26.330 | 25.720 | 25.800 | 14.650 | 852,943 |
| 2024-10-14 | 25.440 | 26.110 | 25.100 | 26.060 | 14.797 | 1,175,733 |
| 2024-10-11 | 26.460 | 26.700 | 25.200 | 25.380 | 14.411 | 1,425,305 |
| 2024-10-10 | 26.220 | 27.190 | 26.220 | 26.460 | 15.024 | 1,429,001 |
| 2024-10-09 | 27.880 | 28.230 | 26.160 | 26.210 | 14.882 | 2,734,124 |
| 2024-10-08 | 30.300 | 31.500 | 27.220 | 28.930 | 16.427 | 5,288,099 |
| 2024-09-30 | 24.800 | 27.780 | 24.000 | 26.860 | 15.252 | 3,532,730 |
| 2024-09-27 | 22.980 | 24.140 | 22.910 | 23.870 | 13.554 | 1,705,634 |
| 2024-09-26 | 22.740 | 22.780 | 22.200 | 22.780 | 12.935 | 922,740 |
| 2024-09-25 | 22.350 | 22.600 | 22.100 | 22.300 | 12.662 | 934,739 |
| 2024-09-24 | 21.450 | 22.030 | 21.280 | 22.010 | 12.498 | 656,761 |
| 2024-09-23 | 21.670 | 21.690 | 21.200 | 21.260 | 12.072 | 318,673 |
| 2024-09-20 | 21.610 | 21.820 | 21.320 | 21.460 | 12.185 | 337,831 |
| 2024-09-19 | 21.290 | 21.760 | 21.080 | 21.700 | 12.322 | 491,452 |
| 2024-09-18 | 21.610 | 21.760 | 20.820 | 21.210 | 12.043 | 432,494 |
| 2024-09-13 | 22.470 | 22.470 | 21.520 | 21.600 | 12.265 | 504,647 |
| 2024-09-12 | 22.630 | 22.790 | 22.030 | 22.030 | 12.509 | 366,773 |
| 2024-09-11 | 22.690 | 22.820 | 22.320 | 22.540 | 12.799 | 401,998 |
| 2024-09-10 | 22.500 | 22.720 | 22.170 | 22.720 | 12.901 | 480,429 |
| 2024-09-09 | 22.610 | 22.790 | 22.240 | 22.470 | 12.759 | 575,220 |
| 2024-09-06 | 23.210 | 23.210 | 22.560 | 22.610 | 12.838 | 549,260 |
| 2024-09-05 | 22.840 | 23.290 | 22.810 | 23.180 | 13.162 | 476,918 |
| 2024-09-04 | 23.410 | 23.410 | 22.840 | 22.960 | 13.037 | 668,564 |
| 2024-09-03 | 23.410 | 23.500 | 23.110 | 23.410 | 13.293 | 568,685 |
| 2024-09-02 | 23.600 | 24.000 | 23.410 | 23.410 | 13.293 | 576,269 |
| 2024-08-30 | 23.350 | 24.180 | 23.330 | 23.600 | 13.400 | 1,053,309 |
| 2024-08-29 | 23.280 | 23.590 | 23.110 | 23.590 | 13.395 | 771,485 |
| 2024-08-28 | 22.620 | 23.450 | 22.500 | 23.410 | 13.293 | 1,151,904 |
| 2024-08-27 | 22.990 | 23.190 | 22.530 | 22.540 | 12.799 | 625,469 |
| 2024-08-26 | 23.130 | 23.470 | 22.830 | 23.120 | 13.128 | 541,317 |
| 2024-08-23 | 23.300 | 23.480 | 23.020 | 23.130 | 13.134 | 541,814 |
| 2024-08-22 | 23.980 | 24.110 | 23.440 | 23.460 | 13.321 | 570,713 |
| 2024-08-21 | 24.000 | 24.260 | 23.860 | 23.970 | 13.611 | 475,915 |
| 2024-08-20 | 24.500 | 24.500 | 23.810 | 23.860 | 13.548 | 760,331 |
| 2024-08-19 | 24.300 | 24.650 | 24.230 | 24.350 | 13.826 | 569,023 |
| 2024-08-16 | 24.870 | 24.870 | 24.450 | 24.520 | 13.923 | 633,074 |
| 2024-08-15 | 25.050 | 25.050 | 24.410 | 24.560 | 13.946 | 1,092,247 |
| 2024-08-14 | 24.930 | 25.250 | 24.860 | 24.960 | 14.173 | 635,281 |
| 2024-08-13 | 24.730 | 25.110 | 24.670 | 24.930 | 14.156 | 528,087 |
| 2024-08-12 | 24.900 | 25.290 | 24.710 | 24.880 | 14.127 | 678,535 |
| 2024-08-09 | 25.010 | 25.700 | 24.920 | 25.110 | 14.258 | 593,866 |
| 2024-08-08 | 25.380 | 25.380 | 24.680 | 24.880 | 14.127 | 942,851 |
| 2024-08-07 | 25.520 | 25.750 | 25.310 | 25.390 | 14.417 | 944,083 |
| 2024-08-06 | 25.310 | 25.690 | 25.180 | 25.520 | 14.491 | 1,138,891 |
| 2024-08-05 | 25.810 | 26.160 | 24.980 | 25.030 | 14.212 | 2,062,138 |
| 2024-08-02 | 26.910 | 26.970 | 26.080 | 26.140 | 14.843 | 2,743,003 |
| 2024-08-01 | 27.200 | 27.990 | 26.910 | 27.180 | 15.433 | 2,644,174 |
| 2024-07-31 | 26.850 | 27.550 | 26.650 | 27.210 | 15.450 | 2,772,586 |
| 2024-07-30 | 27.480 | 27.640 | 26.600 | 26.840 | 15.240 | 2,930,968 |
| 2024-07-29 | 27.040 | 27.990 | 26.420 | 27.880 | 15.831 | 3,756,908 |
| 2024-07-26 | 27.600 | 28.990 | 27.080 | 27.320 | 15.513 | 5,058,678 |
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.