Shenzhen Aisidi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.770	7.870	7.730	7.840	6.899	8,649,400
2023-10-31	7.810	7.840	7.730	7.770	6.838	6,323,598
2023-10-30	7.610	7.860	7.570	7.830	6.890	10,445,081
2023-10-27	7.460	7.670	7.440	7.640	6.723	9,446,500
2023-10-26	7.460	7.530	7.350	7.480	6.582	7,368,800
2023-10-25	7.360	7.560	7.310	7.480	6.582	7,402,132
2023-10-24	7.170	7.390	7.110	7.300	6.424	6,240,480
2023-10-23	7.300	7.330	7.100	7.140	6.283	7,111,621
2023-10-20	7.530	7.530	7.310	7.340	6.459	4,482,130
2023-10-19	7.530	7.700	7.500	7.500	6.600	4,257,295
2023-10-18	7.590	7.650	7.550	7.580	6.670	5,307,366
2023-10-17	7.680	7.680	7.580	7.620	6.706	3,575,620
2023-10-16	7.790	7.830	7.610	7.660	6.741	6,855,987
2023-10-13	7.710	7.820	7.680	7.770	6.838	8,702,248
2023-10-12	7.560	7.770	7.500	7.740	6.811	10,777,621
2023-10-11	7.500	7.620	7.450	7.560	6.653	6,692,620
2023-10-10	7.420	7.530	7.410	7.480	6.582	5,094,940
2023-10-09	7.450	7.460	7.330	7.430	6.538	5,758,389
2023-09-28	7.450	7.490	7.420	7.450	6.556	5,772,487
2023-09-27	7.370	7.520	7.350	7.450	6.556	9,103,709
2023-09-26	7.510	7.510	7.370	7.390	6.503	6,126,700
2023-09-25	7.470	7.560	7.410	7.510	6.609	8,903,480
2023-09-22	7.240	7.470	7.200	7.460	6.565	7,749,434
2023-09-21	7.200	7.310	7.190	7.280	6.406	4,744,861
2023-09-20	7.230	7.300	7.200	7.240	6.371	4,432,776
2023-09-19	7.340	7.350	7.210	7.240	6.371	6,959,646
2023-09-18	7.490	7.490	7.110	7.340	6.459	11,937,217
2023-09-15	7.320	7.360	7.260	7.350	6.468	4,340,780
2023-09-14	7.380	7.380	7.230	7.290	6.415	5,287,231
2023-09-13	7.460	7.470	7.300	7.340	6.459	6,407,699
2023-09-12	7.480	7.490	7.400	7.460	6.565	4,070,339
2023-09-11	7.440	7.530	7.400	7.450	6.556	5,758,320
2023-09-08	7.410	7.500	7.380	7.450	6.556	4,738,214
2023-09-07	7.470	7.520	7.370	7.410	6.521	7,421,835
2023-09-06	7.360	7.470	7.260	7.450	6.556	6,344,594
2023-09-05	7.320	7.410	7.290	7.360	6.477	7,130,800
2023-09-04	7.250	7.350	7.210	7.340	6.459	7,844,180
2023-09-01	7.210	7.330	7.200	7.230	6.362	5,815,193
2023-08-31	7.230	7.280	7.110	7.200	6.336	5,653,187
2023-08-30	7.250	7.480	7.200	7.250	6.380	11,671,929
2023-08-29	7.100	7.220	7.030	7.200	6.336	5,052,914
2023-08-28	7.300	7.350	7.080	7.090	6.239	8,956,372
2023-08-25	7.130	7.130	6.950	6.970	6.134	7,000,880
2023-08-24	7.090	7.190	7.080	7.110	6.257	5,338,720
2023-08-23	7.260	7.270	7.090	7.110	6.257	7,201,198
2023-08-22	7.280	7.360	7.100	7.200	6.336	11,025,620
2023-08-21	7.250	7.400	7.230	7.260	6.389	6,605,840
2023-08-18	7.440	7.450	7.240	7.260	6.389	5,951,801
2023-08-17	7.380	7.430	7.270	7.400	6.512	3,668,903
2023-08-16	7.400	7.490	7.370	7.370	6.486	4,070,100
2023-08-15	7.450	7.500	7.370	7.400	6.512	5,098,480
2023-08-14	7.440	7.480	7.300	7.450	6.556	7,390,036
2023-08-11	7.550	7.630	7.380	7.400	6.512	6,284,341
2023-08-10	7.500	7.580	7.490	7.550	6.644	4,745,067
2023-08-09	7.560	7.630	7.510	7.510	6.609	4,818,200
2023-08-08	7.770	7.780	7.570	7.590	6.679	6,572,180
2023-08-07	7.830	7.850	7.680	7.730	6.802	5,832,180
2023-08-04	7.880	7.940	7.800	7.830	6.890	4,826,516
2023-08-03	7.840	7.880	7.750	7.830	6.890	4,346,619
2023-08-02	7.930	7.950	7.810	7.860	6.917	6,533,880

← NewerPage 13 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.