Shenzhen Aisidi Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.700	9.130	8.680	9.120	8.026	10,007,378
2024-01-24	8.700	8.770	8.370	8.640	7.603	7,292,088
2024-01-23	8.590	8.670	8.380	8.640	7.603	10,330,993
2024-01-22	9.060	9.200	8.410	8.560	7.533	14,995,960
2024-01-19	9.080	9.140	8.950	9.060	7.973	5,345,574
2024-01-18	9.080	9.090	8.770	9.080	7.990	9,782,299
2024-01-17	9.250	9.300	9.080	9.080	7.990	5,077,054
2024-01-16	9.300	9.360	9.160	9.290	8.175	7,040,808
2024-01-15	9.100	9.460	9.100	9.320	8.202	9,841,780
2024-01-12	9.320	9.390	9.100	9.130	8.034	6,966,660
2024-01-11	9.170	9.440	9.130	9.330	8.210	6,591,336
2024-01-10	9.250	9.330	9.090	9.200	8.096	7,100,788
2024-01-09	9.230	9.380	9.180	9.260	8.149	6,369,740
2024-01-08	9.440	9.490	9.200	9.240	8.131	10,469,849
2024-01-05	9.540	9.710	9.430	9.490	8.351	13,806,304
2024-01-04	9.410	9.700	9.340	9.630	8.474	17,374,862
2024-01-03	9.370	9.520	9.330	9.460	8.325	12,274,026
2024-01-02	9.320	9.520	9.260	9.380	8.254	11,643,100
2023-12-29	9.070	9.390	9.070	9.290	8.175	9,651,874
2023-12-28	9.260	9.260	9.090	9.120	8.026	9,403,552
2023-12-27	9.190	9.300	9.160	9.240	8.131	7,399,719
2023-12-26	9.230	9.320	9.120	9.150	8.052	6,343,060
2023-12-25	9.260	9.340	9.000	9.270	8.158	10,085,982
2023-12-22	9.310	9.410	9.200	9.260	8.149	10,281,941
2023-12-21	9.320	9.430	9.100	9.380	8.254	13,879,968
2023-12-20	9.610	9.640	9.360	9.390	8.263	10,574,000
2023-12-19	9.420	9.550	9.360	9.490	8.351	9,398,900
2023-12-18	9.300	9.550	9.270	9.430	8.298	19,904,990
2023-12-15	9.520	9.590	9.310	9.360	8.237	14,873,589
2023-12-14	9.570	9.750	9.520	9.530	8.386	12,839,106
2023-12-13	9.780	9.980	9.580	9.600	8.448	23,077,775
2023-12-12	9.440	9.890	9.360	9.780	8.606	30,370,520
2023-12-11	9.130	9.440	9.070	9.390	8.263	23,752,571
2023-12-08	9.100	9.270	9.020	9.140	8.043	24,494,255
2023-12-07	9.220	9.290	8.980	9.110	8.017	22,763,152
2023-12-06	9.260	9.450	9.170	9.270	8.158	21,262,986
2023-12-05	9.390	9.500	9.280	9.340	8.219	24,632,079
2023-12-04	9.030	9.530	9.030	9.440	8.307	36,447,710
2023-12-01	9.120	9.250	8.960	9.080	7.990	26,793,082
2023-11-30	9.110	9.280	9.030	9.130	8.034	31,958,383
2023-11-29	8.860	9.500	8.820	9.210	8.105	59,168,485
2023-11-28	8.700	9.010	8.670	8.790	7.735	38,031,578
2023-11-27	8.760	9.060	8.650	8.690	7.647	68,761,054
2023-11-24	10.090	10.090	9.210	9.330	8.210	125,547,842
2023-11-23	9.170	9.170	9.170	9.170	8.070	11,039,709
2023-11-22	8.200	8.470	8.150	8.340	7.339	21,177,210
2023-11-21	8.500	8.530	8.130	8.200	7.216	16,912,899
2023-11-20	8.180	8.440	8.120	8.290	7.295	14,525,890
2023-11-17	8.100	8.220	8.090	8.220	7.234	5,816,310
2023-11-16	8.160	8.240	8.070	8.140	7.163	5,490,100
2023-11-15	8.080	8.190	8.050	8.160	7.181	7,359,846
2023-11-14	8.080	8.080	7.990	8.050	7.084	6,048,560
2023-11-13	8.080	8.210	8.040	8.080	7.110	8,937,120
2023-11-10	7.960	8.120	7.850	8.080	7.110	8,788,325
2023-11-09	7.970	8.000	7.870	7.910	6.961	7,415,980
2023-11-08	8.010	8.120	7.910	7.990	7.031	10,592,385
2023-11-07	7.750	8.060	7.750	7.970	7.014	16,495,994
2023-11-06	7.810	7.810	7.700	7.810	6.873	9,763,767
2023-11-03	7.810	7.860	7.730	7.750	6.820	7,384,427
2023-11-02	7.830	7.870	7.750	7.770	6.838	4,648,440

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.