Addsino Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.620	9.620	9.540	9.570	9.570	13,152,900
2023-07-31	9.550	9.630	9.550	9.620	9.620	14,394,602
2023-07-28	9.450	9.540	9.430	9.540	9.540	11,631,389
2023-07-27	9.480	9.560	9.470	9.490	9.490	11,225,191
2023-07-26	9.520	9.520	9.460	9.480	9.480	7,866,522
2023-07-25	9.490	9.530	9.460	9.530	9.530	10,776,417
2023-07-24	9.380	9.480	9.360	9.440	9.440	8,075,415
2023-07-21	9.390	9.420	9.330	9.370	9.370	9,930,113
2023-07-20	9.480	9.520	9.370	9.380	9.380	13,413,147
2023-07-19	9.470	9.520	9.430	9.500	9.500	11,843,694
2023-07-18	9.520	9.570	9.450	9.490	9.490	17,275,716
2023-07-17	9.600	9.680	9.350	9.540	9.540	28,183,847
2023-07-14	9.970	9.990	9.930	9.960	9.960	11,830,983
2023-07-13	9.880	10.000	9.860	9.990	9.990	14,072,087
2023-07-12	10.010	10.020	9.860	9.880	9.880	16,313,605
2023-07-11	9.890	10.050	9.850	10.020	10.020	21,268,696
2023-07-10	9.820	9.950	9.750	9.890	9.890	15,621,265
2023-07-07	9.790	9.880	9.680	9.740	9.740	15,161,280
2023-07-06	9.850	9.920	9.810	9.810	9.810	11,295,426
2023-07-05	10.000	10.000	9.850	9.860	9.860	15,753,603
2023-07-04	9.990	10.020	9.950	10.000	10.000	16,285,496
2023-07-03	10.060	10.090	9.950	9.990	9.990	19,892,395
2023-06-30	9.870	10.040	9.860	10.000	10.000	22,218,122
2023-06-29	9.890	9.970	9.850	9.890	9.855	17,080,150
2023-06-28	9.800	9.930	9.530	9.930	9.895	23,449,796
2023-06-27	9.640	9.820	9.630	9.780	9.745	10,784,690
2023-06-26	9.780	9.890	9.620	9.640	9.606	16,402,486
2023-06-21	9.990	9.990	9.810	9.850	9.815	20,227,593
2023-06-20	9.840	10.020	9.760	10.000	9.965	31,606,263
2023-06-19	9.820	9.900	9.800	9.850	9.815	17,972,583
2023-06-16	9.610	9.840	9.600	9.830	9.795	23,021,882
2023-06-15	9.610	9.650	9.540	9.600	9.566	12,165,839
2023-06-14	9.680	9.690	9.610	9.620	9.586	8,769,077
2023-06-13	9.580	9.700	9.540	9.680	9.646	11,672,552
2023-06-12	9.600	9.660	9.560	9.610	9.576	10,190,691
2023-06-09	9.560	9.640	9.460	9.630	9.596	13,534,523
2023-06-08	9.570	9.600	9.420	9.560	9.526	11,366,980
2023-06-07	9.570	9.640	9.530	9.590	9.556	8,194,800
2023-06-06	9.830	9.840	9.500	9.580	9.546	15,851,908
2023-06-05	9.810	9.940	9.800	9.840	9.805	12,504,516
2023-06-02	9.850	9.860	9.770	9.800	9.765	12,560,952
2023-06-01	9.720	9.910	9.630	9.820	9.785	18,104,192
2023-05-31	9.610	9.750	9.600	9.720	9.686	13,085,263
2023-05-30	9.620	9.680	9.410	9.670	9.636	14,941,058
2023-05-29	9.710	9.720	9.570	9.590	9.556	10,003,749
2023-05-26	9.550	9.600	9.450	9.580	9.546	9,066,119
2023-05-25	9.620	9.710	9.430	9.540	9.506	14,970,233
2023-05-24	9.670	9.810	9.560	9.640	9.606	18,552,397
2023-05-23	9.810	9.810	9.670	9.670	9.636	9,895,192
2023-05-22	9.860	9.870	9.720	9.790	9.755	12,325,728
2023-05-19	9.850	9.900	9.810	9.860	9.825	11,532,018
2023-05-18	9.890	9.950	9.820	9.890	9.855	14,996,945
2023-05-17	9.720	9.920	9.710	9.890	9.855	16,117,800
2023-05-16	9.840	9.850	9.680	9.770	9.735	10,929,107
2023-05-15	9.640	9.810	9.570	9.810	9.775	12,954,500
2023-05-12	9.760	9.840	9.630	9.640	9.606	14,729,293
2023-05-11	9.930	9.970	9.770	9.790	9.755	16,488,400
2023-05-10	9.910	9.990	9.850	9.940	9.905	15,239,638
2023-05-09	9.840	10.060	9.790	9.900	9.865	30,519,700
2023-05-08	9.700	9.860	9.700	9.820	9.785	20,832,908

← NewerPage 14 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.