Shenzhen Aisidi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8.600 | 8.640 | 8.450 | 8.560 | 7.843 | 6,062,320 |
| 2024-07-26 | 8.430 | 8.610 | 8.410 | 8.590 | 7.870 | 5,543,600 |
| 2024-07-25 | 8.360 | 8.560 | 8.300 | 8.430 | 7.723 | 7,364,660 |
| 2024-07-24 | 8.530 | 8.720 | 8.370 | 8.380 | 7.678 | 12,382,979 |
| 2024-07-23 | 9.060 | 9.420 | 8.650 | 8.670 | 7.943 | 22,760,901 |
| 2024-07-22 | 8.710 | 9.360 | 8.700 | 9.160 | 8.392 | 22,300,083 |
| 2024-07-19 | 8.620 | 8.700 | 8.550 | 8.620 | 7.898 | 5,880,900 |
| 2024-07-18 | 8.620 | 8.660 | 8.480 | 8.610 | 7.888 | 7,216,860 |
| 2024-07-17 | 8.760 | 8.800 | 8.630 | 8.690 | 7.962 | 4,526,080 |
| 2024-07-16 | 8.760 | 8.850 | 8.720 | 8.790 | 8.053 | 4,981,940 |
| 2024-07-15 | 8.800 | 8.880 | 8.740 | 8.790 | 8.053 | 4,772,375 |
| 2024-07-12 | 9.070 | 9.090 | 8.750 | 8.850 | 8.108 | 8,933,725 |
| 2024-07-11 | 9.000 | 9.110 | 8.950 | 9.080 | 8.319 | 7,794,557 |
| 2024-07-10 | 9.040 | 9.070 | 8.880 | 8.910 | 8.163 | 7,607,675 |
| 2024-07-09 | 8.640 | 9.090 | 8.580 | 9.000 | 8.246 | 11,310,520 |
| 2024-07-08 | 8.790 | 8.900 | 8.610 | 8.670 | 7.943 | 7,028,700 |
| 2024-07-05 | 8.690 | 8.860 | 8.580 | 8.810 | 8.072 | 6,977,820 |
| 2024-07-04 | 8.860 | 9.000 | 8.640 | 8.690 | 7.962 | 6,043,840 |
| 2024-07-03 | 8.900 | 9.040 | 8.890 | 8.900 | 8.154 | 5,832,200 |
| 2024-07-02 | 8.990 | 9.080 | 8.770 | 8.970 | 8.218 | 9,816,013 |
| 2024-07-01 | 8.860 | 9.040 | 8.860 | 9.000 | 8.246 | 9,157,500 |
| 2024-06-28 | 8.960 | 9.170 | 8.820 | 8.850 | 8.108 | 13,276,743 |
| 2024-06-27 | 9.200 | 9.260 | 8.970 | 8.980 | 8.227 | 8,081,233 |
| 2024-06-26 | 9.170 | 9.290 | 8.990 | 9.270 | 8.493 | 10,234,640 |
| 2024-06-25 | 9.230 | 9.300 | 9.110 | 9.170 | 8.401 | 7,997,341 |
| 2024-06-24 | 9.480 | 9.590 | 9.190 | 9.220 | 8.447 | 9,279,951 |
| 2024-06-21 | 9.470 | 9.640 | 9.460 | 9.540 | 8.740 | 5,546,875 |
| 2024-06-20 | 9.720 | 9.750 | 9.470 | 9.590 | 8.786 | 8,127,820 |
| 2024-06-19 | 9.920 | 10.040 | 9.730 | 9.760 | 8.942 | 7,723,762 |
| 2024-06-18 | 9.890 | 9.990 | 9.820 | 9.920 | 9.089 | 7,339,740 |
| 2024-06-17 | 9.890 | 9.980 | 9.780 | 9.820 | 8.997 | 7,286,412 |
| 2024-06-14 | 9.760 | 9.950 | 9.610 | 9.920 | 9.089 | 9,499,754 |
| 2024-06-13 | 9.790 | 9.960 | 9.730 | 9.760 | 8.942 | 10,949,121 |
| 2024-06-12 | 9.720 | 9.820 | 9.530 | 9.750 | 8.933 | 13,215,981 |
| 2024-06-11 | 9.710 | 9.740 | 9.510 | 9.620 | 8.814 | 10,436,634 |
| 2024-06-07 | 9.800 | 9.920 | 9.610 | 9.780 | 8.960 | 15,851,801 |
| 2024-06-06 | 9.570 | 9.990 | 9.560 | 9.800 | 8.979 | 19,259,747 |
| 2024-06-05 | 9.660 | 9.680 | 9.470 | 9.470 | 8.676 | 6,258,740 |
| 2024-06-04 | 9.700 | 9.700 | 9.480 | 9.630 | 8.823 | 8,987,689 |
| 2024-06-03 | 9.820 | 9.870 | 9.570 | 9.670 | 8.860 | 10,522,514 |
| 2024-05-31 | 9.820 | 9.950 | 9.770 | 9.880 | 9.052 | 7,915,154 |
| 2024-05-30 | 9.760 | 9.970 | 9.690 | 9.800 | 8.979 | 9,270,169 |
| 2024-05-29 | 10.100 | 10.230 | 10.040 | 10.130 | 8.914 | 7,325,998 |
| 2024-05-28 | 10.380 | 10.380 | 10.090 | 10.160 | 8.941 | 8,987,476 |
| 2024-05-27 | 10.400 | 10.440 | 10.120 | 10.390 | 9.143 | 9,675,577 |
| 2024-05-24 | 10.360 | 10.590 | 10.350 | 10.390 | 9.143 | 7,273,600 |
| 2024-05-23 | 10.650 | 10.690 | 10.350 | 10.380 | 9.134 | 11,181,389 |
| 2024-05-22 | 10.920 | 10.950 | 10.610 | 10.620 | 9.346 | 10,515,980 |
| 2024-05-21 | 10.800 | 11.000 | 10.750 | 10.940 | 9.627 | 7,842,328 |
| 2024-05-20 | 11.040 | 11.100 | 10.790 | 10.930 | 9.618 | 8,721,869 |
| 2024-05-17 | 10.940 | 11.160 | 10.920 | 11.040 | 9.715 | 11,362,950 |
| 2024-05-16 | 11.170 | 11.260 | 10.680 | 10.930 | 9.618 | 18,744,426 |
| 2024-05-15 | 11.210 | 11.300 | 11.140 | 11.140 | 9.803 | 7,994,281 |
| 2024-05-14 | 11.630 | 11.770 | 11.170 | 11.210 | 9.865 | 12,669,486 |
| 2024-05-13 | 11.220 | 11.760 | 11.110 | 11.630 | 10.234 | 11,814,220 |
| 2024-05-10 | 11.560 | 11.580 | 11.170 | 11.290 | 9.935 | 8,757,173 |
| 2024-05-09 | 11.600 | 11.690 | 11.380 | 11.520 | 10.138 | 9,118,303 |
| 2024-05-08 | 11.800 | 11.910 | 11.520 | 11.610 | 10.217 | 8,792,880 |
| 2024-05-07 | 11.920 | 11.990 | 11.670 | 11.890 | 10.463 | 8,563,457 |
| 2024-05-06 | 12.060 | 12.240 | 11.710 | 11.930 | 10.498 | 14,831,047 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.5000 CNY |
| 2025-05-28 | 0.5000 CNY |
| 2024-05-30 | 0.4000 CNY |
| 2023-05-19 | 0.5000 CNY |
| 2022-04-29 | 0.4500 CNY |
| 2021-05-20 | 0.4000 CNY |
| 2020-05-29 | 0.2000 CNY |
| 2019-05-23 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.