Addsino Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.120	7.500	7.110	7.490	7.490	21,412,441
2024-01-24	6.990	7.140	6.790	7.110	7.110	13,781,657
2024-01-23	6.800	6.980	6.730	6.940	6.940	14,786,738
2024-01-22	7.290	7.290	6.740	6.810	6.810	18,533,964
2024-01-19	7.330	7.350	7.250	7.270	7.270	9,294,600
2024-01-18	7.290	7.330	7.090	7.310	7.310	18,534,136
2024-01-17	7.560	7.600	7.340	7.350	7.350	13,590,200
2024-01-16	7.660	7.700	7.480	7.610	7.610	12,965,502
2024-01-15	7.790	7.790	7.660	7.670	7.670	12,537,622
2024-01-12	7.770	7.850	7.750	7.830	7.830	11,491,200
2024-01-11	7.650	7.820	7.650	7.770	7.770	11,023,426
2024-01-10	7.690	7.770	7.560	7.670	7.670	9,444,762
2024-01-09	7.710	7.840	7.680	7.740	7.740	15,204,472
2024-01-08	8.050	8.050	7.700	7.710	7.710	26,878,048
2024-01-05	8.240	8.250	8.000	8.030	8.030	16,206,700
2024-01-04	8.260	8.360	8.220	8.250	8.250	11,164,197
2024-01-03	8.360	8.370	8.250	8.300	8.300	13,477,049
2024-01-02	8.420	8.510	8.370	8.400	8.400	13,981,484
2023-12-29	8.230	8.390	8.220	8.370	8.370	14,230,920
2023-12-28	8.080	8.280	7.960	8.240	8.240	18,095,488
2023-12-27	8.100	8.200	8.050	8.110	8.110	13,618,402
2023-12-26	8.230	8.280	8.050	8.110	8.110	13,729,900
2023-12-25	8.230	8.390	8.220	8.240	8.240	14,094,100
2023-12-22	8.250	8.350	8.180	8.250	8.250	13,973,643
2023-12-21	8.240	8.320	8.120	8.240	8.240	14,801,375
2023-12-20	8.520	8.520	8.260	8.290	8.290	13,106,735
2023-12-19	8.510	8.550	8.420	8.490	8.490	9,080,600
2023-12-18	8.720	8.720	8.460	8.500	8.500	13,679,550
2023-12-15	8.820	8.840	8.700	8.710	8.710	11,127,761
2023-12-14	8.790	8.930	8.780	8.820	8.820	10,776,336
2023-12-13	8.880	8.970	8.780	8.790	8.790	11,612,006
2023-12-12	8.870	9.080	8.860	8.930	8.930	12,347,810
2023-12-11	8.660	8.890	8.610	8.880	8.880	21,895,181
2023-12-08	8.810	8.890	8.680	8.680	8.680	16,413,713
2023-12-07	8.770	8.850	8.700	8.810	8.810	14,329,953
2023-12-06	8.830	8.870	8.740	8.770	8.770	17,362,600
2023-12-05	9.000	9.030	8.820	8.850	8.850	15,371,737
2023-12-04	9.030	9.200	8.990	9.030	9.030	13,713,506
2023-12-01	8.920	9.070	8.890	9.030	9.030	15,409,884
2023-11-30	9.090	9.100	8.860	8.910	8.910	15,778,010
2023-11-29	9.110	9.150	9.060	9.090	9.090	12,850,306
2023-11-28	9.090	9.190	9.070	9.130	9.130	13,748,441
2023-11-27	9.090	9.240	9.060	9.100	9.100	17,539,006
2023-11-24	9.320	9.320	9.060	9.100	9.100	23,533,991
2023-11-23	9.280	9.350	9.200	9.330	9.330	21,166,320
2023-11-22	9.530	9.600	9.280	9.300	9.300	28,923,776
2023-11-21	9.860	9.890	9.490	9.570	9.570	49,051,057
2023-11-20	9.370	9.940	9.330	9.900	9.900	72,104,258
2023-11-17	9.400	9.440	9.180	9.310	9.310	41,585,319
2023-11-16	9.450	10.040	9.350	9.390	9.390	95,686,480
2023-11-15	9.110	9.450	9.090	9.340	9.340	51,688,853
2023-11-14	8.800	9.180	8.780	9.120	9.120	37,663,321
2023-11-13	8.520	8.840	8.510	8.820	8.820	19,478,299
2023-11-10	8.510	8.550	8.440	8.520	8.520	6,999,402
2023-11-09	8.580	8.590	8.500	8.530	8.530	7,946,940
2023-11-08	8.640	8.660	8.550	8.590	8.590	9,605,556
2023-11-07	8.640	8.660	8.570	8.630	8.630	8,706,635
2023-11-06	8.560	8.650	8.540	8.620	8.620	11,588,789
2023-11-03	8.340	8.570	8.310	8.520	8.520	13,172,046
2023-11-02	8.460	8.520	8.330	8.340	8.340	11,103,468

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.