Shenzhen Aisidi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.940	7.990	7.890	7.940	6.987	5,622,705
2023-07-31	7.800	8.030	7.790	7.970	7.014	11,222,405
2023-07-28	7.760	7.820	7.710	7.790	6.855	6,064,580
2023-07-27	7.750	7.830	7.700	7.760	6.829	8,919,343
2023-07-26	7.790	7.790	7.680	7.740	6.811	4,306,020
2023-07-25	7.710	7.830	7.710	7.740	6.811	5,288,108
2023-07-24	7.650	7.790	7.590	7.760	6.829	7,700,220
2023-07-21	7.630	7.680	7.580	7.610	6.697	3,752,382
2023-07-20	7.720	7.730	7.580	7.590	6.679	5,327,246
2023-07-19	7.700	7.740	7.610	7.660	6.741	3,887,800
2023-07-18	7.640	7.680	7.610	7.650	6.732	3,212,020
2023-07-17	7.680	7.680	7.570	7.640	6.723	3,994,860
2023-07-14	7.610	7.700	7.590	7.690	6.767	5,024,924
2023-07-13	7.570	7.610	7.510	7.600	6.688	5,434,509
2023-07-12	7.530	7.580	7.500	7.520	6.618	4,493,440
2023-07-11	7.490	7.550	7.490	7.530	6.626	3,107,860
2023-07-10	7.500	7.550	7.460	7.490	6.591	3,646,507
2023-07-07	7.490	7.510	7.390	7.460	6.565	3,812,495
2023-07-06	7.420	7.580	7.390	7.510	6.609	6,686,479
2023-07-05	7.480	7.560	7.400	7.460	6.565	5,906,201
2023-07-04	7.400	7.630	7.340	7.510	6.609	9,679,401
2023-07-03	7.360	7.460	7.300	7.400	6.512	4,649,121
2023-06-30	7.280	7.410	7.260	7.380	6.494	4,685,040
2023-06-29	7.240	7.300	7.190	7.280	6.406	4,817,448
2023-06-28	7.350	7.360	7.130	7.220	6.354	5,094,888
2023-06-27	7.100	7.350	7.100	7.330	6.450	5,076,205
2023-06-26	7.260	7.270	7.080	7.120	6.266	7,293,055
2023-06-21	7.410	7.430	7.300	7.300	6.424	6,484,133
2023-06-20	7.540	7.550	7.350	7.400	6.512	7,177,307
2023-06-19	7.690	7.700	7.520	7.520	6.618	10,856,947
2023-06-16	7.650	7.850	7.620	7.710	6.785	9,519,484
2023-06-15	7.650	7.700	7.580	7.650	6.732	5,338,697
2023-06-14	7.700	7.730	7.640	7.640	6.723	4,699,640
2023-06-13	7.660	7.730	7.640	7.690	6.767	5,641,325
2023-06-12	7.610	7.710	7.540	7.690	6.767	9,627,037
2023-06-09	7.680	7.740	7.630	7.660	6.741	12,330,836
2023-06-08	7.730	7.730	7.610	7.650	6.732	6,168,812
2023-06-07	7.750	7.760	7.640	7.700	6.776	4,975,854
2023-06-06	7.840	7.840	7.660	7.730	6.802	6,457,213
2023-06-05	7.810	7.850	7.750	7.810	6.873	5,677,253
2023-06-02	7.700	7.780	7.680	7.780	6.846	5,551,620
2023-06-01	7.650	7.790	7.610	7.710	6.785	5,777,235
2023-05-31	7.670	7.680	7.540	7.670	6.750	5,399,768
2023-05-30	7.650	7.680	7.570	7.670	6.750	4,388,553
2023-05-29	7.820	7.850	7.640	7.650	6.732	6,746,622
2023-05-26	7.680	7.830	7.640	7.820	6.882	3,725,819
2023-05-25	7.820	7.840	7.600	7.700	6.776	7,016,843
2023-05-24	8.070	8.110	7.860	7.870	6.926	13,223,875
2023-05-23	8.000	8.500	7.950	8.160	7.181	15,958,258
2023-05-22	8.110	8.170	8.000	8.010	7.049	9,170,418
2023-05-19	8.200	8.250	7.880	8.160	7.181	13,010,016
2023-05-18	8.590	8.630	8.530	8.570	7.102	7,595,849
2023-05-17	8.550	8.670	8.510	8.590	7.118	6,420,938
2023-05-16	8.670	8.690	8.560	8.580	7.110	6,386,537
2023-05-15	8.790	8.790	8.460	8.670	7.185	8,088,612
2023-05-12	8.780	8.890	8.680	8.710	7.218	6,190,801
2023-05-11	8.760	9.010	8.740	8.820	7.309	8,856,624
2023-05-10	8.700	8.800	8.600	8.660	7.176	5,186,334
2023-05-09	8.780	8.870	8.650	8.710	7.218	5,320,469
2023-05-08	8.750	8.870	8.630	8.830	7.317	5,783,483

← NewerPage 14 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.