Addsino Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	9.700	9.860	9.700	9.820	9.785	20,832,908
2023-05-05	9.700	9.780	9.620	9.690	9.656	17,407,434
2023-05-04	9.640	9.740	9.380	9.700	9.666	37,060,972
2023-04-28	9.950	10.150	9.940	10.140	10.104	18,590,585
2023-04-27	9.990	10.120	9.880	9.990	9.955	19,820,637
2023-04-26	10.000	10.180	9.970	10.010	9.975	17,867,007
2023-04-25	10.170	10.190	9.870	9.990	9.955	27,302,209
2023-04-24	10.320	10.390	10.090	10.180	10.144	30,289,932
2023-04-21	10.790	10.970	10.430	10.490	10.453	45,062,703
2023-04-20	10.860	10.970	10.700	10.790	10.752	23,994,358
2023-04-19	10.770	10.870	10.700	10.740	10.702	20,465,923
2023-04-18	10.900	10.940	10.680	10.770	10.732	34,807,228
2023-04-17	11.220	11.230	10.800	10.950	10.911	50,581,274
2023-04-14	11.260	11.360	11.110	11.340	11.300	27,843,401
2023-04-13	11.580	11.580	11.220	11.270	11.230	39,532,304
2023-04-12	11.430	11.760	11.350	11.600	11.559	33,307,221
2023-04-11	11.390	11.470	11.260	11.430	11.389	31,908,036
2023-04-10	11.680	11.760	11.350	11.370	11.330	33,418,362
2023-04-07	11.790	11.810	11.600	11.640	11.599	29,284,612
2023-04-06	11.890	11.900	11.650	11.740	11.698	38,413,646
2023-04-04	11.900	12.070	11.770	11.930	11.888	60,166,143
2023-04-03	11.230	12.170	11.170	11.930	11.888	90,335,847
2023-03-31	11.180	11.250	11.020	11.250	11.210	24,838,975
2023-03-30	11.270	11.300	11.070	11.130	11.091	23,198,289
2023-03-29	11.430	11.430	11.170	11.240	11.200	27,451,742
2023-03-28	11.590	11.730	11.340	11.410	11.370	35,368,545
2023-03-27	11.690	11.790	11.460	11.580	11.539	34,342,248
2023-03-24	11.710	11.770	11.530	11.690	11.649	42,976,421
2023-03-23	11.410	11.720	11.390	11.700	11.659	52,399,478
2023-03-22	11.260	11.480	11.220	11.460	11.419	42,402,989
2023-03-21	11.250	11.390	11.210	11.300	11.260	42,496,754
2023-03-20	11.360	11.370	11.030	11.070	11.031	36,118,657
2023-03-17	11.130	11.380	11.060	11.240	11.200	51,576,808
2023-03-16	11.340	11.340	10.940	11.010	10.971	62,505,324
2023-03-15	11.630	11.670	11.390	11.420	11.380	55,318,927
2023-03-14	11.590	11.870	11.470	11.640	11.599	78,739,061
2023-03-13	11.420	11.690	11.320	11.680	11.639	53,008,140
2023-03-10	11.620	11.910	11.520	11.560	11.519	62,175,543
2023-03-09	11.890	11.940	11.590	11.790	11.748	70,013,329
2023-03-08	11.230	12.300	11.200	11.980	11.938	129,490,417
2023-03-07	11.800	11.800	11.280	11.320	11.280	89,006,226
2023-03-06	11.730	11.990	11.620	11.920	11.878	99,266,984
2023-03-03	11.510	11.720	11.360	11.600	11.559	77,094,726
2023-03-02	11.220	11.740	11.180	11.470	11.429	89,620,314
2023-03-01	11.030	11.230	10.990	11.220	11.180	46,153,710
2023-02-28	10.940	11.180	10.910	11.080	11.041	31,396,933
2023-02-27	11.030	11.240	10.880	10.920	10.881	39,510,334
2023-02-24	10.880	11.130	10.830	11.050	11.011	40,867,943
2023-02-23	11.000	11.050	10.820	10.890	10.851	27,831,377
2023-02-22	10.960	11.130	10.880	11.060	11.021	36,670,178
2023-02-21	10.810	11.110	10.770	10.940	10.901	33,603,844
2023-02-20	10.850	10.850	10.650	10.820	10.782	24,332,820
2023-02-17	10.920	10.970	10.630	10.750	10.712	40,047,434
2023-02-16	11.190	11.320	10.760	10.960	10.921	53,217,544
2023-02-15	10.900	11.340	10.820	11.220	11.180	53,373,759
2023-02-14	11.050	11.060	10.820	10.870	10.831	29,207,215
2023-02-13	10.800	11.080	10.750	11.050	11.011	40,082,838
2023-02-10	10.800	10.980	10.760	10.830	10.792	29,391,973
2023-02-09	10.520	10.820	10.520	10.800	10.762	32,395,722
2023-02-08	10.710	10.740	10.580	10.580	10.542	18,288,361

← NewerPage 15 of 21 · 1,220 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.