Shenzhen Aisidi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.280	10.630	10.270	10.580	8.220	7,687,551
2022-02-08	10.090	10.370	10.090	10.290	7.995	7,762,278
2022-02-07	10.060	10.190	10.040	10.120	7.863	7,207,973
2022-01-28	9.990	10.090	9.730	9.910	7.700	8,280,662
2022-01-27	10.210	10.210	9.770	9.810	7.622	8,369,260
2022-01-26	10.190	10.270	10.050	10.150	7.886	6,387,169
2022-01-25	10.540	10.600	10.160	10.160	7.894	7,892,770
2022-01-24	10.520	10.700	10.290	10.550	8.197	7,853,561
2022-01-21	10.530	10.680	10.470	10.610	8.243	6,925,206
2022-01-20	11.040	11.050	10.440	10.590	8.228	16,604,994
2022-01-19	11.100	11.180	10.950	11.050	8.585	9,347,241
2022-01-18	11.260	11.540	11.090	11.180	8.686	13,497,057
2022-01-17	11.110	11.260	11.110	11.210	8.710	7,886,377
2022-01-14	11.230	11.310	11.080	11.190	8.694	9,900,458
2022-01-13	11.330	11.470	11.020	11.200	8.702	10,868,526
2022-01-12	11.080	11.360	11.070	11.310	8.787	11,917,256
2022-01-11	11.050	11.250	11.030	11.090	8.616	7,578,831
2022-01-10	11.000	11.120	10.900	11.050	8.585	7,823,965
2022-01-07	11.130	11.250	11.000	11.010	8.554	9,659,640
2022-01-06	11.080	11.280	11.020	11.170	8.678	7,655,382
2022-01-05	11.320	11.410	11.080	11.130	8.647	12,240,702
2022-01-04	11.400	11.600	11.300	11.410	8.865	12,847,343
2021-12-31	11.530	11.590	11.210	11.380	8.842	12,998,388
2021-12-30	11.070	11.330	10.960	11.270	8.756	17,445,586
2021-12-29	11.080	11.150	11.000	11.000	8.546	7,825,270
2021-12-28	11.080	11.170	11.000	11.090	8.616	7,279,660
2021-12-27	11.160	11.240	11.040	11.060	8.593	9,901,089
2021-12-24	11.100	11.250	11.000	11.160	8.671	13,142,938
2021-12-23	11.120	11.160	11.010	11.040	8.577	11,164,011
2021-12-22	11.160	11.280	11.090	11.230	8.725	10,105,700
2021-12-21	11.150	11.190	11.000	11.110	8.632	10,651,769
2021-12-20	11.180	11.280	10.850	11.140	8.655	16,143,285
2021-12-17	11.500	11.520	11.280	11.300	8.779	11,194,478
2021-12-16	11.390	11.640	11.240	11.510	8.943	14,171,269
2021-12-15	11.460	11.540	11.280	11.310	8.787	12,805,468
2021-12-14	11.600	11.690	11.380	11.400	8.857	17,135,952
2021-12-13	12.040	12.100	11.710	11.750	9.129	21,276,832
2021-12-10	11.780	11.810	11.500	11.760	9.137	16,219,122
2021-12-09	11.540	11.810	11.440	11.780	9.152	20,330,134
2021-12-08	11.330	11.540	11.280	11.490	8.927	14,048,474
2021-12-07	11.620	11.790	11.080	11.300	8.779	27,538,948
2021-12-06	12.200	12.390	11.450	11.530	8.958	38,311,522
2021-12-03	12.650	13.150	12.200	12.420	9.650	31,854,503
2021-12-02	12.580	12.650	12.250	12.420	9.650	20,974,601
2021-12-01	12.420	12.830	12.380	12.590	9.782	19,352,878
2021-11-30	13.080	13.120	12.520	12.610	9.797	25,906,017
2021-11-29	12.560	13.480	12.500	12.930	10.046	35,657,213
2021-11-26	13.220	13.350	12.560	12.910	10.030	46,084,541
2021-11-25	13.320	14.060	13.150	13.200	10.256	41,825,938
2021-11-24	13.390	13.900	13.240	13.320	10.349	56,587,733
2021-11-23	12.420	13.620	12.310	13.620	10.582	61,995,863
2021-11-22	12.380	12.580	12.220	12.380	9.619	28,143,127
2021-11-19	11.330	12.380	11.330	12.310	9.564	44,060,922
2021-11-18	11.420	11.550	11.200	11.320	8.795	17,021,436
2021-11-17	11.670	11.710	11.400	11.400	8.857	18,801,936
2021-11-16	11.790	11.850	11.520	11.680	9.075	18,029,468
2021-11-15	11.610	12.070	11.510	11.750	9.129	25,866,734
2021-11-12	11.600	11.680	11.360	11.540	8.966	17,075,635
2021-11-11	11.490	11.740	11.300	11.670	9.067	22,000,946
2021-11-10	11.400	11.460	11.110	11.450	8.896	17,358,579

← NewerPage 20 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.