Shenzhen Aisidi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.250	10.330	10.130	10.250	8.494	11,180,285
2022-11-03	10.300	10.410	10.130	10.200	8.452	9,222,569
2022-11-02	10.220	10.580	10.140	10.410	8.626	15,543,307
2022-11-01	9.980	10.280	9.900	10.240	8.486	15,536,148
2022-10-31	9.760	10.020	9.500	9.980	8.270	13,174,160
2022-10-28	9.890	10.110	9.760	9.830	8.146	11,040,035
2022-10-27	9.800	10.240	9.750	10.000	8.287	14,747,480
2022-10-26	9.430	9.970	9.430	9.800	8.121	16,001,888
2022-10-25	9.860	9.870	9.240	9.350	7.748	19,347,971
2022-10-24	9.660	10.280	9.600	9.960	8.254	22,828,307
2022-10-21	9.280	9.680	9.280	9.640	7.988	10,122,703
2022-10-20	9.080	9.530	9.020	9.280	7.690	11,644,813
2022-10-19	8.960	9.260	8.950	9.080	7.524	6,260,858
2022-10-18	9.100	9.120	8.960	8.960	7.425	4,700,560
2022-10-17	8.860	9.100	8.820	9.030	7.483	5,455,400
2022-10-14	8.750	8.920	8.750	8.890	7.367	5,465,044
2022-10-13	8.630	8.790	8.610	8.720	7.226	5,614,756
2022-10-12	8.310	8.750	8.240	8.710	7.218	8,178,246
2022-10-11	8.240	8.380	8.000	8.320	6.895	5,490,811
2022-10-10	8.400	8.500	8.070	8.280	6.861	6,691,324
2022-09-30	8.590	8.610	8.350	8.400	6.961	7,035,689
2022-09-29	9.300	9.300	8.500	8.550	7.085	12,709,480
2022-09-28	9.010	9.050	8.700	8.740	7.243	8,343,776
2022-09-27	8.970	9.090	8.780	9.020	7.475	7,882,119
2022-09-26	9.430	9.440	8.900	8.950	7.417	9,544,334
2022-09-23	9.540	9.710	9.420	9.520	7.889	7,658,006
2022-09-22	9.600	9.700	9.420	9.540	7.905	9,621,305
2022-09-21	9.150	9.700	9.050	9.600	7.955	13,378,538
2022-09-20	8.970	9.260	8.940	9.150	7.582	8,027,495
2022-09-19	8.950	9.100	8.790	8.950	7.417	6,878,640
2022-09-16	9.070	9.150	8.870	8.870	7.350	8,698,242
2022-09-15	9.470	9.550	9.000	9.080	7.524	11,359,159
2022-09-14	9.500	9.500	8.640	9.410	7.798	7,206,940
2022-09-13	9.580	9.750	9.550	9.580	7.939	7,528,162
2022-09-09	9.550	9.760	9.500	9.560	7.922	8,001,082
2022-09-08	9.710	9.780	9.570	9.600	7.955	9,166,632
2022-09-07	9.910	9.910	9.710	9.750	8.080	8,805,890
2022-09-06	9.990	10.140	9.860	9.920	8.220	9,020,941
2022-09-05	9.820	10.010	9.650	9.960	8.254	11,868,466
2022-09-02	9.700	9.930	9.700	9.890	8.196	10,947,284
2022-09-01	9.990	10.030	9.720	9.740	8.071	7,298,005
2022-08-31	10.050	10.170	9.790	9.850	8.162	11,114,154
2022-08-30	10.150	10.170	9.950	10.090	8.361	9,742,494
2022-08-29	10.170	10.200	9.920	10.060	8.336	8,817,602
2022-08-26	10.290	10.410	10.090	10.180	8.436	10,614,907
2022-08-25	10.020	10.290	9.950	10.150	8.411	13,154,952
2022-08-24	10.550	10.550	9.970	10.000	8.287	18,266,500
2022-08-23	10.380	10.710	10.260	10.410	8.626	17,834,499
2022-08-22	10.460	10.650	10.350	10.460	8.668	11,962,557
2022-08-19	10.480	10.700	10.420	10.440	8.651	15,299,324
2022-08-18	10.510	10.570	10.290	10.470	8.676	18,015,711
2022-08-17	10.260	10.800	10.030	10.510	8.709	31,408,704
2022-08-16	9.470	10.360	9.390	10.180	8.436	33,204,038
2022-08-15	9.260	9.550	9.200	9.440	7.823	14,138,221
2022-08-12	9.170	9.300	9.130	9.260	7.673	12,402,236
2022-08-11	9.100	9.340	9.070	9.170	7.599	13,237,260
2022-08-10	9.180	9.210	9.040	9.080	7.524	6,110,490
2022-08-09	9.290	9.290	9.100	9.180	7.607	6,751,210
2022-08-08	9.170	9.340	9.080	9.200	7.624	13,472,710
2022-08-05	8.470	9.190	8.440	9.150	7.582	15,375,073

← NewerPage 17 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.