Shenzhen Aisidi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.410	8.480	8.300	8.460	7.011	7,300,996
2022-08-03	8.400	8.620	8.250	8.360	6.928	8,411,774
2022-08-02	8.680	8.680	8.180	8.400	6.961	14,358,129
2022-08-01	8.680	8.780	8.510	8.750	7.251	6,348,855
2022-07-29	8.850	8.910	8.660	8.680	7.193	5,443,416
2022-07-28	8.880	8.930	8.830	8.850	7.334	4,967,655
2022-07-27	8.860	8.900	8.760	8.840	7.325	4,034,280
2022-07-26	8.680	8.850	8.650	8.820	7.309	5,271,461
2022-07-25	8.880	8.970	8.670	8.710	7.218	5,141,354
2022-07-22	8.950	9.080	8.750	8.870	7.350	7,310,723
2022-07-21	8.930	9.100	8.880	8.930	7.400	6,791,346
2022-07-20	9.020	9.030	8.880	8.920	7.392	4,258,160
2022-07-19	8.900	8.960	8.750	8.930	7.400	7,580,798
2022-07-18	8.770	8.910	8.660	8.850	7.334	9,806,699
2022-07-15	9.070	9.110	8.770	8.770	7.267	9,502,754
2022-07-14	9.110	9.170	9.030	9.100	7.541	3,978,741
2022-07-13	9.050	9.170	9.050	9.060	7.508	4,942,544
2022-07-12	9.210	9.260	9.060	9.060	7.508	6,655,780
2022-07-11	9.480	9.480	9.160	9.260	7.673	8,175,001
2022-07-08	9.410	9.500	9.350	9.450	7.831	9,019,998
2022-07-07	9.080	9.430	9.030	9.350	7.748	12,506,789
2022-07-06	9.160	9.350	9.010	9.100	7.541	11,388,290
2022-07-05	9.320	9.340	9.050	9.150	7.582	9,389,824
2022-07-04	9.210	9.420	9.080	9.310	7.715	10,219,651
2022-07-01	9.320	9.470	9.160	9.170	7.599	9,223,010
2022-06-30	9.430	9.660	9.280	9.300	7.707	12,494,567
2022-06-29	9.450	9.560	9.310	9.440	7.823	10,767,457
2022-06-28	9.060	9.540	9.050	9.480	7.856	14,720,553
2022-06-27	9.160	9.270	9.050	9.100	7.541	10,515,689
2022-06-24	8.720	9.250	8.640	9.160	7.591	20,575,488
2022-06-23	8.620	8.720	8.540	8.710	7.218	7,184,864
2022-06-22	8.760	8.780	8.590	8.600	7.127	9,186,724
2022-06-21	8.820	8.950	8.660	8.760	7.259	9,980,892
2022-06-20	8.660	8.790	8.560	8.770	7.267	10,177,489
2022-06-17	8.430	8.750	8.410	8.650	7.168	11,397,776
2022-06-16	8.460	8.580	8.460	8.470	7.019	7,287,386
2022-06-15	8.540	8.630	8.450	8.450	7.002	9,095,072
2022-06-14	8.380	8.540	8.230	8.510	7.052	10,304,458
2022-06-13	8.400	8.540	8.330	8.460	7.011	9,803,538
2022-06-10	8.250	8.450	8.250	8.450	7.002	8,638,357
2022-06-09	8.460	8.490	8.210	8.300	6.878	11,905,497
2022-06-08	8.340	8.440	8.220	8.400	6.961	13,407,887
2022-06-07	8.280	8.420	8.220	8.410	6.969	14,456,867
2022-06-06	8.220	8.350	8.130	8.260	6.845	10,715,472
2022-06-02	8.270	8.350	8.160	8.230	6.820	8,556,643
2022-06-01	8.180	8.500	8.160	8.280	6.861	12,550,478
2022-05-31	8.160	8.270	8.030	8.230	6.820	10,293,086
2022-05-30	8.250	8.250	8.090	8.160	6.762	12,166,694
2022-05-27	8.900	8.900	8.020	8.280	6.861	33,157,020
2022-05-26	9.320	9.350	8.850	8.900	7.375	34,228,109
2022-05-25	9.010	9.300	8.820	9.300	7.707	17,893,439
2022-05-24	9.600	9.600	8.820	8.820	7.309	32,986,613
2022-05-23	8.610	9.460	8.610	9.460	7.839	26,973,421
2022-05-20	8.290	8.610	8.280	8.600	7.127	9,678,634
2022-05-19	8.180	8.330	8.110	8.290	6.870	7,961,813
2022-05-18	8.280	8.420	8.210	8.280	6.861	8,372,593
2022-05-17	8.190	8.380	8.030	8.280	6.861	10,181,332
2022-05-16	8.150	8.220	8.040	8.080	6.696	7,072,118
2022-05-13	8.110	8.180	8.010	8.120	6.729	9,272,674
2022-05-12	7.650	8.170	7.640	8.080	6.696	18,226,452

← NewerPage 18 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.