Addsino Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	13.680	13.870	12.760	13.300	13.253	197,903,250
2022-08-04	14.310	14.430	13.330	13.500	13.452	241,380,676
2022-08-03	13.900	15.200	13.290	14.620	14.568	367,718,283
2022-08-02	13.310	13.820	13.020	13.820	13.771	329,434,297
2022-08-01	11.530	12.560	11.530	12.560	12.515	124,528,465
2022-07-29	11.580	11.580	11.250	11.420	11.380	42,335,259
2022-07-28	11.170	11.660	11.130	11.650	11.609	59,425,063
2022-07-27	11.050	11.280	11.000	11.100	11.061	23,819,507
2022-07-26	11.050	11.170	10.950	11.090	11.051	15,513,257
2022-07-25	11.300	11.380	10.980	11.030	10.991	22,294,600
2022-07-22	11.320	11.480	11.070	11.250	11.210	25,458,940
2022-07-21	11.520	11.530	11.260	11.320	11.280	33,920,188
2022-07-20	11.110	11.580	11.110	11.510	11.469	55,592,065
2022-07-19	11.030	11.240	10.960	11.090	11.051	30,619,197
2022-07-18	10.610	11.060	10.600	11.020	10.981	40,728,936
2022-07-15	11.080	11.150	10.650	10.650	10.612	44,845,558
2022-07-14	10.990	11.310	10.950	11.070	11.031	34,890,899
2022-07-13	10.970	11.080	10.890	11.010	10.971	27,869,425
2022-07-12	11.260	11.470	10.970	10.990	10.951	37,037,755
2022-07-11	11.680	11.680	11.160	11.260	11.220	42,238,489
2022-07-08	11.820	12.000	11.700	11.700	11.659	40,218,486
2022-07-07	12.260	12.360	11.650	12.000	11.957	79,320,753
2022-07-06	12.250	12.490	12.070	12.410	12.366	55,466,157
2022-07-05	12.600	12.650	12.130	12.350	12.306	66,061,232
2022-07-04	11.750	12.930	11.640	12.550	12.505	106,315,222
2022-07-01	11.900	12.160	11.720	11.750	11.708	40,376,103
2022-06-30	11.810	12.020	11.610	11.940	11.874	45,513,981
2022-06-29	12.410	12.420	11.780	11.810	11.744	64,758,121
2022-06-28	11.780	12.300	11.740	12.300	12.232	82,888,717
2022-06-27	12.060	12.110	11.750	11.780	11.715	54,055,656
2022-06-24	12.000	12.300	11.890	12.020	11.953	70,886,466
2022-06-23	11.160	12.100	11.160	11.960	11.894	87,928,606
2022-06-22	11.880	11.880	11.200	11.250	11.188	58,861,100
2022-06-21	12.210	12.210	11.730	11.870	11.804	56,917,762
2022-06-20	11.630	12.240	11.490	12.210	12.142	92,895,837
2022-06-17	11.410	11.680	11.240	11.610	11.546	40,783,883
2022-06-16	11.580	11.830	11.450	11.540	11.476	39,500,610
2022-06-15	11.580	12.050	11.460	11.580	11.516	78,809,976
2022-06-14	11.540	11.600	11.110	11.510	11.446	47,828,451
2022-06-13	11.790	12.000	11.400	11.690	11.625	61,972,626
2022-06-10	11.600	11.950	11.550	11.790	11.725	57,717,602
2022-06-09	12.000	12.000	11.660	11.660	11.595	59,928,296
2022-06-08	11.950	12.450	11.730	12.000	11.933	86,579,565
2022-06-07	11.930	12.450	11.810	12.040	11.973	89,064,906
2022-06-06	11.860	12.090	11.650	11.990	11.923	94,779,945
2022-06-02	11.880	12.200	11.710	11.990	11.923	104,471,182
2022-06-01	11.390	12.370	11.350	12.050	11.983	131,855,140
2022-05-31	11.120	12.050	10.900	11.470	11.406	154,308,096
2022-05-30	10.800	11.680	10.510	11.380	11.317	142,884,675
2022-05-27	10.680	11.090	10.500	10.900	10.840	160,204,597
2022-05-26	9.440	10.250	9.350	10.250	10.193	70,549,222
2022-05-25	9.060	9.410	9.020	9.320	9.268	25,341,482
2022-05-24	9.690	9.840	9.050	9.060	9.010	47,509,665
2022-05-23	9.620	9.710	9.500	9.630	9.577	23,407,161
2022-05-20	9.550	9.710	9.470	9.610	9.557	25,054,370
2022-05-19	9.400	9.580	9.300	9.550	9.497	21,790,765
2022-05-18	9.490	9.670	9.460	9.530	9.477	25,587,879
2022-05-17	9.410	9.530	9.250	9.490	9.437	17,732,941
2022-05-16	9.540	9.740	9.380	9.450	9.398	22,837,650
2022-05-13	9.500	9.530	9.340	9.470	9.417	20,673,066

← NewerPage 18 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.