Addsino Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.470	8.540	8.420	8.450	8.450	9,502,577
2023-10-31	8.480	8.610	8.440	8.490	8.490	11,678,576
2023-10-30	8.480	8.600	8.420	8.560	8.560	10,656,718
2023-10-27	8.440	8.510	8.410	8.480	8.480	10,157,553
2023-10-26	8.390	8.490	8.270	8.470	8.470	12,194,007
2023-10-25	8.250	8.490	8.230	8.380	8.380	14,037,427
2023-10-24	8.100	8.250	7.980	8.220	8.220	12,659,005
2023-10-23	8.170	8.290	8.020	8.080	8.080	11,892,147
2023-10-20	8.360	8.380	8.160	8.180	8.180	10,166,463
2023-10-19	8.380	8.520	8.340	8.360	8.360	7,928,283
2023-10-18	8.590	8.590	8.400	8.400	8.400	9,893,850
2023-10-17	8.650	8.650	8.500	8.600	8.600	8,312,300
2023-10-16	8.730	8.770	8.600	8.630	8.630	8,945,100
2023-10-13	8.680	8.750	8.640	8.710	8.710	8,225,283
2023-10-12	8.700	8.740	8.660	8.710	8.710	6,825,200
2023-10-11	8.710	8.750	8.630	8.680	8.680	8,458,500
2023-10-10	8.590	8.750	8.580	8.720	8.720	13,193,560
2023-10-09	8.590	8.660	8.480	8.560	8.560	9,233,976
2023-09-28	8.450	8.610	8.450	8.590	8.590	10,606,150
2023-09-27	8.480	8.540	8.430	8.440	8.440	6,607,250
2023-09-26	8.480	8.510	8.400	8.450	8.450	7,490,974
2023-09-25	8.620	8.640	8.450	8.480	8.480	9,494,273
2023-09-22	8.520	8.650	8.470	8.630	8.630	7,442,405
2023-09-21	8.460	8.660	8.460	8.500	8.500	9,048,301
2023-09-20	8.530	8.650	8.500	8.520	8.520	6,086,700
2023-09-19	8.720	8.740	8.560	8.580	8.580	8,641,242
2023-09-18	8.650	8.800	8.620	8.750	8.750	8,577,200
2023-09-15	8.740	8.790	8.660	8.680	8.680	8,089,012
2023-09-14	8.730	8.820	8.700	8.730	8.730	9,753,400
2023-09-13	8.900	8.910	8.690	8.760	8.760	10,700,900
2023-09-12	8.870	8.890	8.800	8.870	8.870	8,689,700
2023-09-11	9.000	9.010	8.830	8.860	8.860	16,536,367
2023-09-08	8.760	8.970	8.760	8.960	8.960	16,390,934
2023-09-07	8.840	8.940	8.750	8.770	8.770	14,109,964
2023-09-06	8.590	8.860	8.560	8.850	8.850	19,245,693
2023-09-05	8.770	8.770	8.610	8.640	8.640	10,887,083
2023-09-04	8.550	8.660	8.520	8.660	8.660	10,719,744
2023-09-01	8.570	8.580	8.480	8.530	8.530	7,294,500
2023-08-31	8.610	8.630	8.500	8.530	8.530	10,729,071
2023-08-30	8.590	8.740	8.590	8.650	8.650	14,648,750
2023-08-29	8.470	8.600	8.360	8.570	8.570	18,371,396
2023-08-28	8.520	8.580	8.300	8.310	8.310	22,160,659
2023-08-25	8.400	8.400	8.130	8.160	8.160	19,976,074
2023-08-24	8.690	8.700	8.350	8.400	8.400	25,584,831
2023-08-23	8.960	8.960	8.630	8.640	8.640	17,086,500
2023-08-22	9.040	9.120	8.810	8.950	8.950	15,132,425
2023-08-21	9.150	9.240	9.020	9.040	9.040	8,808,119
2023-08-18	9.210	9.270	9.140	9.200	9.200	11,205,649
2023-08-17	9.050	9.230	9.000	9.210	9.210	12,131,369
2023-08-16	9.130	9.190	9.090	9.110	9.110	9,460,200
2023-08-15	9.330	9.340	9.060	9.130	9.130	16,372,226
2023-08-14	9.350	9.350	9.210	9.330	9.330	9,722,100
2023-08-11	9.510	9.530	9.360	9.360	9.360	10,598,904
2023-08-10	9.430	9.530	9.430	9.520	9.520	7,362,339
2023-08-09	9.480	9.480	9.420	9.450	9.450	7,417,174
2023-08-08	9.570	9.570	9.430	9.490	9.490	9,385,541
2023-08-07	9.560	9.590	9.520	9.540	9.540	7,311,601
2023-08-04	9.520	9.620	9.520	9.560	9.560	11,571,210
2023-08-03	9.500	9.540	9.470	9.510	9.510	7,712,481
2023-08-02	9.550	9.590	9.500	9.520	9.520	10,132,223

← NewerPage 13 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.