Shenzhen Aisidi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.830	8.870	8.620	8.770	7.267	5,441,743
2023-05-04	8.710	8.840	8.680	8.820	7.309	5,275,892
2023-04-28	8.540	8.700	8.540	8.680	7.193	5,626,373
2023-04-27	8.510	8.630	8.480	8.560	7.093	7,371,193
2023-04-26	8.500	8.640	8.500	8.550	7.085	6,904,876
2023-04-25	8.500	8.630	8.390	8.540	7.077	9,371,890
2023-04-24	8.720	8.760	8.410	8.450	7.002	9,209,753
2023-04-21	9.020	9.120	8.700	8.710	7.218	8,367,174
2023-04-20	9.110	9.150	8.980	9.020	7.475	5,683,064
2023-04-19	9.160	9.210	9.080	9.110	7.549	6,218,919
2023-04-18	9.270	9.290	9.120	9.130	7.566	9,286,490
2023-04-17	9.240	9.340	9.220	9.300	7.707	5,862,855
2023-04-14	9.290	9.320	9.200	9.250	7.665	5,365,600
2023-04-13	9.360	9.360	9.220	9.290	7.698	5,503,715
2023-04-12	9.240	9.370	9.240	9.340	7.740	4,565,794
2023-04-11	9.290	9.350	9.210	9.270	7.682	5,708,729
2023-04-10	9.270	9.310	9.200	9.220	7.640	7,339,779
2023-04-07	9.290	9.360	9.260	9.270	7.682	5,934,861
2023-04-06	9.350	9.380	9.260	9.300	7.707	7,568,300
2023-04-04	9.480	9.500	9.310	9.350	7.748	9,569,161
2023-04-03	9.210	9.480	9.210	9.400	7.789	13,429,313
2023-03-31	8.890	9.220	8.850	9.180	7.607	8,956,556
2023-03-30	8.950	9.050	8.840	8.910	7.383	6,223,380
2023-03-29	9.060	9.080	8.930	9.000	7.458	4,730,893
2023-03-28	9.130	9.180	9.000	9.020	7.475	6,294,339
2023-03-27	9.150	9.250	9.120	9.140	7.574	5,961,254
2023-03-24	9.110	9.230	9.050	9.160	7.591	6,886,789
2023-03-23	9.040	9.180	9.020	9.060	7.508	7,805,371
2023-03-22	8.970	9.100	8.950	9.070	7.516	5,412,389
2023-03-21	8.840	8.980	8.780	8.940	7.408	5,284,210
2023-03-20	8.830	8.910	8.770	8.780	7.276	5,236,200
2023-03-17	8.790	8.950	8.770	8.830	7.317	4,243,281
2023-03-16	8.830	8.880	8.700	8.740	7.243	4,955,926
2023-03-15	8.930	9.000	8.810	8.850	7.334	4,362,934
2023-03-14	9.040	9.040	8.760	8.880	7.359	6,203,850
2023-03-13	8.960	9.100	8.960	9.040	7.491	4,572,935
2023-03-10	9.140	9.190	9.020	9.060	7.508	3,774,728
2023-03-09	9.140	9.250	9.070	9.220	7.640	5,505,000
2023-03-08	8.950	9.140	8.900	9.120	7.557	6,748,005
2023-03-07	9.240	9.250	8.950	8.960	7.425	9,674,550
2023-03-06	9.370	9.400	9.200	9.200	7.624	8,424,060
2023-03-03	9.450	9.490	9.340	9.370	7.765	5,614,120
2023-03-02	9.490	9.540	9.400	9.460	7.839	4,704,757
2023-03-01	9.370	9.550	9.340	9.500	7.872	6,848,908
2023-02-28	9.350	9.410	9.260	9.370	7.765	3,664,164
2023-02-27	9.500	9.500	9.300	9.330	7.731	6,435,495
2023-02-24	9.560	9.580	9.420	9.500	7.872	4,167,108
2023-02-23	9.690	9.700	9.460	9.520	7.889	6,030,628
2023-02-22	9.580	9.700	9.530	9.680	8.021	6,126,015
2023-02-21	9.640	9.740	9.510	9.600	7.955	4,984,144
2023-02-20	9.520	9.660	9.440	9.650	7.997	5,836,977
2023-02-17	9.650	9.650	9.480	9.520	7.889	6,515,865
2023-02-16	9.790	9.930	9.500	9.560	7.922	11,316,501
2023-02-15	9.700	9.800	9.620	9.750	8.080	6,665,496
2023-02-14	9.670	9.750	9.630	9.660	8.005	5,317,878
2023-02-13	9.630	9.750	9.610	9.690	8.030	7,459,072
2023-02-10	9.660	9.720	9.520	9.630	7.980	6,918,166
2023-02-09	9.500	9.720	9.430	9.680	8.021	10,805,129
2023-02-08	9.620	9.630	9.460	9.470	7.847	4,284,703
2023-02-07	9.500	9.630	9.470	9.620	7.972	5,675,389

← NewerPage 15 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.