Addsino Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	10.690	10.790	10.500	10.550	10.513	37,104,848
2022-11-04	10.590	10.730	10.560	10.700	10.662	30,696,792
2022-11-03	10.570	10.660	10.440	10.600	10.562	28,797,826
2022-11-02	10.600	10.770	10.520	10.690	10.652	37,960,862
2022-11-01	10.500	10.550	10.350	10.540	10.503	38,775,544
2022-10-31	10.160	10.590	10.100	10.470	10.433	38,229,960
2022-10-28	10.280	10.390	10.070	10.140	10.104	28,804,297
2022-10-27	10.380	10.500	10.240	10.340	10.303	28,258,312
2022-10-26	9.850	10.350	9.660	10.300	10.263	41,017,877
2022-10-25	10.250	10.320	9.900	10.080	10.044	32,196,854
2022-10-24	10.350	10.690	10.140	10.240	10.204	42,620,956
2022-10-21	10.230	10.300	10.070	10.200	10.164	17,562,710
2022-10-20	10.110	10.410	9.940	10.200	10.164	29,579,358
2022-10-19	10.210	10.340	10.120	10.130	10.094	17,853,792
2022-10-18	10.450	10.450	10.220	10.260	10.224	22,726,261
2022-10-17	10.220	10.470	10.150	10.400	10.363	26,518,754
2022-10-14	10.060	10.220	10.030	10.190	10.154	20,091,551
2022-10-13	9.900	10.170	9.870	10.000	9.965	21,627,238
2022-10-12	9.560	9.970	9.470	9.950	9.915	21,074,927
2022-10-11	9.590	9.650	9.430	9.550	9.516	16,203,984
2022-10-10	9.990	9.990	9.510	9.600	9.566	19,839,312
2022-09-30	10.100	10.150	9.920	9.950	9.915	17,366,750
2022-09-29	10.170	10.420	10.050	10.100	10.064	21,299,329
2022-09-28	10.550	10.640	10.000	10.080	10.044	26,170,182
2022-09-27	10.360	10.630	10.300	10.580	10.542	22,367,703
2022-09-26	10.580	10.620	10.280	10.290	10.254	25,789,506
2022-09-23	11.080	11.360	10.710	10.730	10.692	32,043,694
2022-09-22	10.880	11.130	10.810	10.980	10.941	24,013,861
2022-09-21	10.890	10.950	10.500	10.880	10.841	24,059,882
2022-09-20	10.840	10.970	10.740	10.890	10.851	21,677,214
2022-09-19	11.100	11.130	10.580	10.840	10.802	36,979,212
2022-09-16	11.090	11.370	10.980	11.020	10.981	37,951,376
2022-09-15	11.500	11.540	10.930	11.130	11.091	41,228,925
2022-09-14	11.180	11.470	11.080	11.300	11.260	27,487,103
2022-09-13	11.200	11.430	11.190	11.390	11.350	25,016,312
2022-09-09	11.320	11.380	11.060	11.250	11.210	26,164,212
2022-09-08	11.250	11.530	11.220	11.320	11.280	35,772,795
2022-09-07	11.250	11.440	11.160	11.290	11.250	33,107,369
2022-09-06	11.100	11.420	11.030	11.300	11.260	43,176,017
2022-09-05	11.160	11.170	10.920	11.040	11.001	28,490,115
2022-09-02	10.760	11.300	10.750	11.130	11.091	51,680,717
2022-09-01	10.560	10.890	10.560	10.760	10.722	29,272,874
2022-08-31	10.770	10.830	10.520	10.580	10.542	32,062,995
2022-08-30	10.800	10.950	10.730	10.770	10.732	28,426,943
2022-08-29	10.670	10.930	10.620	10.850	10.812	35,286,690
2022-08-26	11.160	11.180	10.760	10.830	10.792	51,543,911
2022-08-25	11.190	11.270	10.920	11.110	11.071	46,634,047
2022-08-24	11.750	11.780	11.160	11.210	11.170	107,990,364
2022-08-23	12.150	12.390	12.120	12.160	12.117	43,508,271
2022-08-22	12.560	12.570	12.110	12.240	12.197	68,958,167
2022-08-19	13.150	13.200	12.710	12.710	12.665	77,629,638
2022-08-18	12.780	13.270	12.710	13.240	13.193	127,773,052
2022-08-17	12.700	12.820	12.580	12.790	12.745	61,004,107
2022-08-16	12.850	12.940	12.600	12.720	12.675	78,119,214
2022-08-15	12.790	12.900	12.660	12.900	12.854	70,507,351
2022-08-12	12.900	13.070	12.700	12.790	12.745	90,649,467
2022-08-11	13.100	13.380	13.030	13.030	12.984	103,374,156
2022-08-10	13.380	13.650	13.100	13.200	13.153	117,600,048
2022-08-09	12.980	13.500	12.870	13.500	13.452	168,925,423
2022-08-08	13.190	13.330	12.860	13.010	12.964	143,448,019

← NewerPage 17 of 21 · 1,212 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.