Shenzhen Aisidi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	13.170	13.220	12.880	12.940	11.855	40,389,300
2025-01-21	13.460	13.630	13.130	13.300	12.185	39,806,064
2025-01-20	13.570	13.650	13.310	13.370	12.249	45,136,020
2025-01-17	13.310	13.680	13.150	13.410	12.286	61,133,332
2025-01-16	13.360	13.670	13.130	13.370	12.249	83,802,535
2025-01-15	13.120	13.360	12.970	13.050	11.956	61,705,995
2025-01-14	12.420	13.140	12.340	13.110	12.011	66,876,549
2025-01-13	12.310	12.490	12.040	12.390	11.352	46,392,735
2025-01-10	13.440	13.510	12.480	12.550	11.498	85,836,140
2025-01-09	13.450	14.000	13.350	13.490	12.359	78,751,708
2025-01-08	14.200	14.330	13.190	13.740	12.588	118,939,902
2025-01-07	14.300	14.490	13.620	14.430	13.221	109,171,486
2025-01-06	15.060	15.900	13.950	14.170	12.982	137,410,463
2025-01-03	16.560	17.050	15.390	15.390	14.100	149,618,068
2025-01-02	16.420	17.410	16.010	17.100	15.667	190,813,983
2024-12-31	15.500	17.180	15.150	16.270	14.906	234,522,810
2024-12-30	15.650	15.650	15.260	15.650	14.338	110,251,702
2024-12-27	13.770	14.450	13.690	14.230	13.037	47,810,381
2024-12-26	13.630	13.930	13.570	13.820	12.662	30,188,020
2024-12-25	14.030	14.090	13.380	13.590	12.451	35,083,799
2024-12-24	13.930	14.190	13.770	14.100	12.918	34,884,640
2024-12-23	14.500	14.650	13.800	13.910	12.744	60,719,115
2024-12-20	13.890	14.950	13.890	14.640	13.413	87,836,500
2024-12-19	13.800	14.380	13.800	13.950	12.781	67,613,994
2024-12-18	13.720	15.070	13.560	14.310	13.111	108,973,479
2024-12-17	14.080	14.280	13.600	13.700	12.552	60,155,822
2024-12-16	15.080	15.180	14.080	14.140	12.955	88,710,917
2024-12-13	15.670	15.950	15.020	15.080	13.816	117,910,174
2024-12-12	16.260	16.650	15.900	16.050	14.705	101,177,247
2024-12-11	15.310	16.670	15.180	16.360	14.989	139,937,641
2024-12-10	15.310	15.960	15.140	15.360	14.073	96,996,292
2024-12-09	15.140	15.280	14.650	14.830	13.587	51,530,093
2024-12-06	15.460	15.590	15.110	15.250	13.972	67,871,435
2024-12-05	15.170	16.000	15.110	15.680	14.366	76,444,136
2024-12-04	15.680	15.830	15.150	15.260	13.981	69,137,759
2024-12-03	15.900	16.070	15.470	15.820	14.494	73,817,521
2024-12-02	15.750	16.500	15.750	15.980	14.641	113,130,866
2024-11-29	15.660	15.880	15.100	15.510	14.210	89,509,808
2024-11-28	15.710	16.580	15.660	15.880	14.549	117,506,749
2024-11-27	14.700	16.180	14.660	15.820	14.494	110,152,627
2024-11-26	15.130	15.480	14.810	14.880	13.633	77,879,113
2024-11-25	15.500	15.620	14.310	15.110	13.844	101,674,789
2024-11-22	15.250	16.880	15.150	15.900	14.567	160,257,139
2024-11-21	16.000	16.640	15.400	15.640	14.329	110,671,938
2024-11-20	15.450	16.180	15.300	16.150	14.796	96,915,900
2024-11-19	14.850	16.160	14.460	15.850	14.522	89,212,547
2024-11-18	15.280	15.500	14.400	14.840	13.596	65,537,453
2024-11-15	15.810	15.980	14.880	14.990	13.734	86,534,695
2024-11-14	16.030	16.350	15.760	15.990	14.650	75,162,844
2024-11-13	16.340	16.790	15.780	15.950	14.613	93,037,572
2024-11-12	17.280	17.290	16.200	16.560	15.172	129,808,601
2024-11-11	17.100	17.860	16.600	17.790	16.299	180,148,304
2024-11-08	17.340	18.500	17.340	17.340	15.887	273,909,047
2024-11-07	20.000	21.410	19.270	19.270	17.655	202,636,988
2024-11-06	20.930	21.410	20.510	21.410	19.615	133,893,293
2024-11-05	19.460	19.460	18.690	19.460	17.829	107,328,476
2024-11-04	17.690	17.690	17.690	17.690	16.207	10,992,161
2024-11-01	15.780	16.080	15.300	16.080	14.732	233,933,671
2024-10-31	14.620	14.620	13.200	14.620	13.395	209,733,500
2024-10-30	13.290	13.290	13.290	13.290	12.176	10,716,667

← NewerPage 8 of 21 · 1,218 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.