Addsino Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	10.690	10.780	10.630	10.700	10.662	21,456,703
2023-02-06	10.660	10.840	10.580	10.750	10.712	27,495,009
2023-02-03	10.600	10.670	10.490	10.660	10.622	26,076,565
2023-02-02	10.760	10.810	10.580	10.590	10.552	30,729,409
2023-02-01	10.580	10.770	10.510	10.750	10.712	33,880,526
2023-01-31	10.390	10.600	10.330	10.590	10.552	29,814,390
2023-01-30	10.320	10.790	10.280	10.480	10.443	51,940,546
2023-01-20	10.200	10.270	10.090	10.160	10.124	20,947,400
2023-01-19	10.060	10.150	10.050	10.130	10.094	16,050,137
2023-01-18	9.900	10.160	9.900	10.120	10.084	23,805,732
2023-01-17	9.910	10.050	9.870	9.930	9.895	18,932,866
2023-01-16	9.710	9.940	9.670	9.860	9.825	22,315,917
2023-01-13	9.580	9.730	9.530	9.650	9.616	10,674,498
2023-01-12	9.630	9.720	9.550	9.570	9.536	12,424,300
2023-01-11	9.580	9.670	9.520	9.540	9.506	10,784,061
2023-01-10	9.800	9.800	9.580	9.630	9.596	15,520,757
2023-01-09	9.780	9.810	9.730	9.770	9.735	11,798,700
2023-01-06	9.710	9.840	9.690	9.770	9.735	13,726,900
2023-01-05	9.700	9.750	9.660	9.730	9.696	13,260,005
2023-01-04	9.690	9.760	9.630	9.710	9.676	15,254,100
2023-01-03	9.370	9.790	9.360	9.700	9.666	20,660,865
2022-12-30	9.350	9.410	9.290	9.390	9.357	10,391,632
2022-12-29	9.440	9.530	9.300	9.320	9.287	21,474,977
2022-12-28	9.660	9.720	9.500	9.510	9.476	13,506,726
2022-12-27	9.670	9.710	9.550	9.680	9.646	9,547,912
2022-12-26	9.530	9.650	9.510	9.650	9.616	9,653,953
2022-12-23	9.520	9.600	9.460	9.480	9.446	8,894,131
2022-12-22	9.680	9.740	9.520	9.540	9.506	12,557,509
2022-12-21	9.730	9.760	9.610	9.660	9.626	9,309,470
2022-12-20	9.700	9.800	9.680	9.730	9.696	11,082,235
2022-12-19	9.930	9.940	9.660	9.700	9.666	16,601,803
2022-12-16	10.050	10.090	9.880	9.930	9.895	22,487,099
2022-12-15	10.050	10.140	9.960	10.120	10.084	12,571,114
2022-12-14	10.150	10.290	10.020	10.060	10.024	20,345,094
2022-12-13	10.340	10.350	10.150	10.150	10.114	18,369,388
2022-12-12	10.290	10.410	10.200	10.350	10.313	15,476,254
2022-12-09	10.350	10.390	10.200	10.310	10.273	19,373,307
2022-12-08	10.500	10.500	10.320	10.360	10.323	17,133,761
2022-12-07	10.530	10.630	10.480	10.520	10.483	17,164,076
2022-12-06	10.690	10.850	10.530	10.600	10.562	27,292,758
2022-12-05	10.380	10.650	10.360	10.620	10.582	29,568,086
2022-12-02	10.400	10.470	10.340	10.350	10.313	14,912,918
2022-12-01	10.360	10.490	10.340	10.400	10.363	21,820,124
2022-11-30	10.380	10.420	10.290	10.300	10.263	18,476,721
2022-11-29	10.160	10.330	10.150	10.310	10.273	15,683,439
2022-11-28	10.090	10.180	10.020	10.170	10.134	17,099,513
2022-11-25	10.360	10.360	10.230	10.250	10.214	16,765,414
2022-11-24	10.500	10.580	10.350	10.380	10.343	17,717,367
2022-11-23	10.640	10.650	10.350	10.490	10.453	22,689,314
2022-11-22	10.640	10.810	10.550	10.640	10.602	22,942,217
2022-11-21	10.620	10.730	10.530	10.670	10.632	18,085,967
2022-11-18	10.860	10.960	10.660	10.680	10.642	28,126,532
2022-11-17	10.820	10.890	10.630	10.880	10.841	34,334,209
2022-11-16	10.640	11.020	10.620	10.840	10.802	58,561,255
2022-11-15	10.500	10.630	10.410	10.630	10.592	27,289,074
2022-11-14	10.640	10.740	10.450	10.530	10.493	32,872,202
2022-11-11	10.490	10.660	10.370	10.580	10.542	41,568,362
2022-11-10	10.380	10.530	10.300	10.350	10.313	28,115,255
2022-11-09	10.700	10.740	10.480	10.500	10.463	24,736,982
2022-11-08	10.550	10.710	10.410	10.630	10.592	28,304,417

← NewerPage 16 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.