Addsino Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.250 | 6.420 | 6.250 | 6.340 | 6.340 | 24,508,593 |
| 2024-07-26 | 5.930 | 6.220 | 5.920 | 6.210 | 6.210 | 27,273,636 |
| 2024-07-25 | 5.910 | 5.970 | 5.850 | 5.920 | 5.920 | 8,455,543 |
| 2024-07-24 | 5.900 | 6.030 | 5.850 | 5.940 | 5.940 | 11,622,440 |
| 2024-07-23 | 6.020 | 6.020 | 5.900 | 5.900 | 5.900 | 11,174,232 |
| 2024-07-22 | 5.960 | 6.060 | 5.960 | 6.020 | 6.020 | 12,159,003 |
| 2024-07-19 | 5.860 | 5.980 | 5.820 | 5.950 | 5.950 | 12,188,511 |
| 2024-07-18 | 5.850 | 5.890 | 5.740 | 5.880 | 5.880 | 10,759,899 |
| 2024-07-17 | 5.860 | 5.950 | 5.840 | 5.890 | 5.890 | 8,939,309 |
| 2024-07-16 | 5.830 | 5.880 | 5.780 | 5.880 | 5.880 | 7,057,835 |
| 2024-07-15 | 5.850 | 5.900 | 5.790 | 5.810 | 5.810 | 9,100,709 |
| 2024-07-12 | 5.900 | 5.920 | 5.840 | 5.870 | 5.870 | 7,553,500 |
| 2024-07-11 | 5.750 | 5.910 | 5.750 | 5.890 | 5.890 | 15,115,566 |
| 2024-07-10 | 5.650 | 5.750 | 5.620 | 5.670 | 5.670 | 9,667,430 |
| 2024-07-09 | 5.680 | 5.750 | 5.520 | 5.730 | 5.730 | 13,831,350 |
| 2024-07-08 | 5.850 | 5.890 | 5.670 | 5.680 | 5.680 | 12,646,355 |
| 2024-07-05 | 5.750 | 5.910 | 5.670 | 5.900 | 5.900 | 11,794,734 |
| 2024-07-04 | 5.910 | 5.930 | 5.710 | 5.770 | 5.770 | 15,924,334 |
| 2024-07-03 | 5.900 | 6.060 | 5.850 | 5.920 | 5.920 | 23,010,177 |
| 2024-07-02 | 5.850 | 5.960 | 5.830 | 5.880 | 5.880 | 10,897,260 |
| 2024-07-01 | 5.800 | 5.890 | 5.710 | 5.880 | 5.880 | 14,586,993 |
| 2024-06-28 | 5.800 | 5.990 | 5.780 | 5.860 | 5.860 | 13,067,100 |
| 2024-06-27 | 5.920 | 5.960 | 5.800 | 5.810 | 5.810 | 11,384,900 |
| 2024-06-26 | 5.780 | 5.930 | 5.710 | 5.930 | 5.930 | 12,311,952 |
| 2024-06-25 | 5.840 | 5.910 | 5.750 | 5.800 | 5.800 | 14,187,686 |
| 2024-06-24 | 6.080 | 6.090 | 5.830 | 5.840 | 5.840 | 17,838,063 |
| 2024-06-21 | 6.110 | 6.160 | 6.020 | 6.090 | 6.090 | 10,736,394 |
| 2024-06-20 | 6.310 | 6.340 | 6.110 | 6.120 | 6.120 | 19,601,840 |
| 2024-06-19 | 6.350 | 6.400 | 6.270 | 6.340 | 6.340 | 14,845,475 |
| 2024-06-18 | 6.280 | 6.400 | 6.260 | 6.340 | 6.340 | 19,416,277 |
| 2024-06-17 | 6.360 | 6.420 | 6.230 | 6.270 | 6.270 | 25,142,086 |
| 2024-06-14 | 6.500 | 6.500 | 6.350 | 6.400 | 6.400 | 28,416,132 |
| 2024-06-13 | 6.650 | 6.670 | 6.490 | 6.510 | 6.510 | 16,006,559 |
| 2024-06-12 | 6.590 | 6.760 | 6.540 | 6.670 | 6.670 | 14,770,576 |
| 2024-06-11 | 6.430 | 6.610 | 6.340 | 6.590 | 6.590 | 15,810,290 |
| 2024-06-07 | 6.410 | 6.500 | 6.370 | 6.470 | 6.470 | 17,949,821 |
| 2024-06-06 | 6.730 | 6.740 | 6.370 | 6.400 | 6.400 | 30,620,795 |
| 2024-06-05 | 6.650 | 6.870 | 6.630 | 6.730 | 6.730 | 23,005,711 |
| 2024-06-04 | 6.700 | 6.740 | 6.510 | 6.660 | 6.660 | 25,812,731 |
| 2024-06-03 | 7.060 | 7.070 | 6.720 | 6.780 | 6.780 | 30,156,894 |
| 2024-05-31 | 6.880 | 7.150 | 6.810 | 7.070 | 7.070 | 34,968,664 |
| 2024-05-30 | 6.680 | 6.930 | 6.580 | 6.850 | 6.850 | 23,603,600 |
| 2024-05-29 | 7.000 | 7.120 | 6.760 | 6.810 | 6.810 | 22,333,991 |
| 2024-05-28 | 6.780 | 6.880 | 6.690 | 6.830 | 6.830 | 13,889,685 |
| 2024-05-27 | 6.830 | 6.830 | 6.630 | 6.790 | 6.790 | 13,417,965 |
| 2024-05-24 | 6.900 | 6.920 | 6.770 | 6.780 | 6.780 | 17,413,092 |
| 2024-05-23 | 6.980 | 7.050 | 6.930 | 6.940 | 6.940 | 15,973,140 |
| 2024-05-22 | 7.040 | 7.100 | 6.970 | 7.000 | 7.000 | 13,141,073 |
| 2024-05-21 | 7.140 | 7.140 | 7.020 | 7.040 | 7.040 | 15,140,335 |
| 2024-05-20 | 7.090 | 7.290 | 7.080 | 7.170 | 7.170 | 19,781,001 |
| 2024-05-17 | 6.950 | 7.170 | 6.920 | 7.160 | 7.160 | 21,112,401 |
| 2024-05-16 | 7.010 | 7.080 | 6.920 | 6.950 | 6.950 | 15,293,494 |
| 2024-05-15 | 7.060 | 7.110 | 6.980 | 7.010 | 7.010 | 11,127,823 |
| 2024-05-14 | 7.070 | 7.180 | 7.030 | 7.060 | 7.060 | 13,462,650 |
| 2024-05-13 | 7.120 | 7.140 | 7.010 | 7.070 | 7.070 | 16,490,984 |
| 2024-05-10 | 7.300 | 7.400 | 7.170 | 7.190 | 7.190 | 16,741,349 |
| 2024-05-09 | 7.200 | 7.340 | 7.170 | 7.300 | 7.300 | 18,923,300 |
| 2024-05-08 | 7.300 | 7.320 | 7.170 | 7.190 | 7.190 | 17,898,293 |
| 2024-05-07 | 7.180 | 7.390 | 7.130 | 7.330 | 7.330 | 29,287,992 |
| 2024-05-06 | 7.200 | 7.270 | 7.120 | 7.160 | 7.160 | 23,404,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-30 | 0.0351 CNY |
| 2022-07-01 | 0.0240 CNY |
| 2021-07-08 | 0.0350 CNY |
| 2020-06-30 | 0.0880 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.