Addsino Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.160 | 7.290 | 7.080 | 7.160 | 7.160 | 21,522,400 |
| 2024-04-29 | 7.160 | 7.270 | 7.110 | 7.260 | 7.260 | 26,527,822 |
| 2024-04-26 | 6.960 | 7.230 | 6.950 | 7.180 | 7.180 | 27,457,843 |
| 2024-04-25 | 7.150 | 7.150 | 6.980 | 7.000 | 7.000 | 24,165,854 |
| 2024-04-24 | 6.870 | 7.250 | 6.850 | 7.200 | 7.200 | 35,849,888 |
| 2024-04-23 | 6.820 | 7.010 | 6.750 | 6.860 | 6.860 | 23,331,459 |
| 2024-04-22 | 7.020 | 7.060 | 6.750 | 6.870 | 6.870 | 30,716,035 |
| 2024-04-19 | 6.820 | 6.870 | 6.710 | 6.740 | 6.740 | 16,553,931 |
| 2024-04-18 | 6.680 | 6.930 | 6.610 | 6.840 | 6.840 | 19,580,861 |
| 2024-04-17 | 6.450 | 6.690 | 6.410 | 6.680 | 6.680 | 20,222,301 |
| 2024-04-16 | 6.710 | 6.780 | 6.350 | 6.360 | 6.360 | 23,995,522 |
| 2024-04-15 | 6.750 | 6.900 | 6.600 | 6.740 | 6.740 | 16,627,684 |
| 2024-04-12 | 6.900 | 7.000 | 6.800 | 6.810 | 6.810 | 13,073,400 |
| 2024-04-11 | 6.920 | 7.050 | 6.890 | 6.940 | 6.940 | 11,924,400 |
| 2024-04-10 | 7.120 | 7.150 | 6.860 | 6.970 | 6.970 | 19,652,861 |
| 2024-04-09 | 7.080 | 7.180 | 7.050 | 7.160 | 7.160 | 11,800,462 |
| 2024-04-08 | 7.220 | 7.250 | 7.070 | 7.070 | 7.070 | 16,592,106 |
| 2024-04-03 | 7.420 | 7.420 | 7.180 | 7.260 | 7.260 | 16,762,539 |
| 2024-04-02 | 7.560 | 7.590 | 7.380 | 7.430 | 7.430 | 16,419,006 |
| 2024-04-01 | 7.530 | 7.630 | 7.520 | 7.580 | 7.580 | 17,707,954 |
| 2024-03-29 | 7.500 | 7.530 | 7.300 | 7.510 | 7.510 | 12,593,473 |
| 2024-03-28 | 7.110 | 7.570 | 7.060 | 7.490 | 7.490 | 34,919,400 |
| 2024-03-27 | 7.300 | 7.350 | 7.000 | 7.010 | 7.010 | 20,811,361 |
| 2024-03-26 | 7.470 | 7.520 | 7.240 | 7.320 | 7.320 | 16,218,619 |
| 2024-03-25 | 7.710 | 7.740 | 7.470 | 7.480 | 7.480 | 16,319,901 |
| 2024-03-22 | 7.900 | 7.910 | 7.670 | 7.740 | 7.740 | 17,609,416 |
| 2024-03-21 | 7.860 | 7.950 | 7.740 | 7.890 | 7.890 | 19,736,221 |
| 2024-03-20 | 7.810 | 7.980 | 7.810 | 7.860 | 7.860 | 17,054,100 |
| 2024-03-19 | 7.880 | 7.920 | 7.800 | 7.830 | 7.830 | 20,429,473 |
| 2024-03-18 | 7.740 | 7.930 | 7.700 | 7.920 | 7.920 | 24,012,035 |
| 2024-03-15 | 7.640 | 7.780 | 7.620 | 7.740 | 7.740 | 17,701,606 |
| 2024-03-14 | 7.940 | 7.950 | 7.580 | 7.670 | 7.670 | 34,387,200 |
| 2024-03-13 | 7.840 | 8.180 | 7.760 | 7.950 | 7.950 | 50,902,606 |
| 2024-03-12 | 7.580 | 7.740 | 7.540 | 7.700 | 7.700 | 30,079,082 |
| 2024-03-11 | 7.270 | 7.650 | 7.230 | 7.570 | 7.570 | 25,666,539 |
| 2024-03-08 | 7.230 | 7.300 | 7.140 | 7.280 | 7.280 | 12,398,597 |
| 2024-03-07 | 7.370 | 7.400 | 7.200 | 7.200 | 7.200 | 15,398,974 |
| 2024-03-06 | 7.340 | 7.460 | 7.250 | 7.350 | 7.350 | 16,443,956 |
| 2024-03-05 | 7.340 | 7.480 | 7.330 | 7.370 | 7.370 | 18,766,169 |
| 2024-03-04 | 7.470 | 7.520 | 7.330 | 7.390 | 7.390 | 18,396,285 |
| 2024-03-01 | 7.370 | 7.520 | 7.360 | 7.470 | 7.470 | 19,685,256 |
| 2024-02-29 | 7.070 | 7.420 | 7.040 | 7.400 | 7.400 | 24,560,475 |
| 2024-02-28 | 7.500 | 7.670 | 7.100 | 7.110 | 7.110 | 34,896,700 |
| 2024-02-27 | 7.320 | 7.510 | 7.280 | 7.500 | 7.500 | 22,855,200 |
| 2024-02-26 | 7.220 | 7.460 | 7.140 | 7.320 | 7.320 | 26,472,620 |
| 2024-02-23 | 7.050 | 7.170 | 6.960 | 7.170 | 7.170 | 20,682,757 |
| 2024-02-22 | 6.940 | 7.060 | 6.910 | 7.030 | 7.030 | 18,146,276 |
| 2024-02-21 | 6.840 | 7.110 | 6.780 | 6.930 | 6.930 | 23,268,173 |
| 2024-02-20 | 6.900 | 6.910 | 6.740 | 6.880 | 6.880 | 19,989,417 |
| 2024-02-19 | 7.040 | 7.100 | 6.810 | 6.950 | 6.950 | 31,793,845 |
| 2024-02-08 | 6.840 | 7.370 | 6.740 | 7.030 | 7.030 | 50,945,949 |
| 2024-02-07 | 6.270 | 6.730 | 6.200 | 6.730 | 6.730 | 47,970,216 |
| 2024-02-06 | 5.550 | 6.120 | 5.480 | 6.120 | 6.120 | 33,685,876 |
| 2024-02-05 | 6.050 | 6.110 | 5.510 | 5.560 | 5.560 | 37,230,754 |
| 2024-02-02 | 6.390 | 6.500 | 5.850 | 6.120 | 6.120 | 28,125,753 |
| 2024-02-01 | 6.370 | 6.510 | 6.220 | 6.390 | 6.390 | 23,366,018 |
| 2024-01-31 | 6.710 | 6.810 | 6.370 | 6.370 | 6.370 | 41,471,915 |
| 2024-01-30 | 7.250 | 7.320 | 7.060 | 7.080 | 7.080 | 10,073,034 |
| 2024-01-29 | 7.490 | 7.560 | 7.260 | 7.270 | 7.270 | 12,407,571 |
| 2024-01-26 | 7.480 | 7.540 | 7.440 | 7.470 | 7.470 | 13,794,178 |
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.