Addsino Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	9.470	9.590	9.320	9.440	9.388	27,084,940
2022-05-11	9.310	9.760	9.310	9.470	9.417	48,394,007
2022-05-10	9.100	9.300	9.060	9.260	9.209	23,320,802
2022-05-09	9.010	9.500	8.940	9.220	9.169	28,619,159
2022-05-06	9.030	9.150	8.880	9.030	8.980	26,345,059
2022-05-05	9.040	9.300	8.860	9.100	9.050	31,224,100
2022-04-29	8.600	9.000	8.560	8.990	8.940	42,359,399
2022-04-28	8.740	8.740	8.370	8.510	8.463	30,113,625
2022-04-27	8.150	8.750	8.070	8.730	8.682	36,404,098
2022-04-26	8.770	8.870	8.170	8.300	8.254	43,041,400
2022-04-25	9.800	9.800	8.900	8.900	8.851	35,335,404
2022-04-22	10.040	10.070	9.780	9.900	9.845	18,187,518
2022-04-21	10.380	10.520	9.990	10.040	9.984	21,650,917
2022-04-20	10.620	10.690	10.420	10.490	10.432	16,864,898
2022-04-19	10.690	10.800	10.500	10.560	10.501	18,414,818
2022-04-18	10.530	10.740	10.400	10.680	10.621	18,095,034
2022-04-15	10.400	10.680	10.370	10.560	10.501	22,458,879
2022-04-14	10.610	10.640	10.400	10.490	10.432	25,333,417
2022-04-13	10.390	10.900	10.240	10.600	10.541	35,390,908
2022-04-12	10.200	10.520	9.980	10.470	10.412	26,491,391
2022-04-11	10.550	10.580	10.050	10.150	10.094	23,149,200
2022-04-08	10.670	10.710	10.400	10.550	10.491	25,576,508
2022-04-07	10.860	11.130	10.680	10.690	10.631	34,417,416
2022-04-06	11.010	11.020	10.770	10.870	10.810	26,373,149
2022-04-01	10.880	11.090	10.680	11.000	10.939	24,887,007
2022-03-31	11.070	11.120	10.860	10.880	10.820	26,476,461
2022-03-30	10.950	11.120	10.940	11.090	11.028	23,626,924
2022-03-29	11.190	11.260	10.930	10.950	10.889	24,848,115
2022-03-28	11.160	11.330	11.030	11.180	11.118	17,294,593
2022-03-25	11.470	11.570	11.290	11.310	11.247	23,365,637
2022-03-24	11.700	11.700	11.430	11.470	11.406	23,589,536
2022-03-23	11.650	11.940	11.490	11.770	11.705	28,913,694
2022-03-22	11.660	11.800	11.600	11.650	11.585	18,031,939
2022-03-21	11.790	11.930	11.600	11.740	11.675	21,309,222
2022-03-18	11.680	11.760	11.560	11.740	11.675	20,466,783
2022-03-17	11.630	11.990	11.590	11.760	11.695	34,423,983
2022-03-16	11.300	11.540	10.820	11.520	11.456	40,260,571
2022-03-15	11.750	11.750	11.000	11.090	11.028	27,238,683
2022-03-14	11.730	12.160	11.710	11.800	11.735	33,122,972
2022-03-11	11.460	11.940	11.380	11.910	11.844	29,402,160
2022-03-10	11.880	12.000	11.650	11.670	11.605	37,199,946
2022-03-09	12.080	12.150	11.040	11.640	11.575	59,348,400
2022-03-08	12.690	12.840	12.060	12.090	12.023	43,820,309
2022-03-07	13.100	13.110	12.630	12.760	12.689	36,728,651
2022-03-04	14.350	14.360	13.010	13.100	13.027	105,120,728
2022-03-03	14.800	14.800	14.350	14.390	14.310	37,478,765
2022-03-02	14.980	14.980	14.660	14.770	14.688	29,202,887
2022-03-01	15.000	15.060	14.910	14.970	14.887	18,116,888
2022-02-28	15.180	15.180	14.930	14.990	14.907	18,103,679
2022-02-25	15.180	15.180	14.870	15.110	15.026	21,425,820
2022-02-24	15.130	15.530	14.990	15.350	15.265	44,390,511
2022-02-23	14.870	15.150	14.860	15.100	15.016	19,099,125
2022-02-22	15.150	15.230	14.820	14.940	14.857	15,211,031
2022-02-21	14.920	15.030	14.900	15.020	14.937	13,864,123
2022-02-18	14.900	14.940	14.810	14.920	14.837	11,189,477
2022-02-17	15.010	15.150	14.910	14.970	14.887	15,079,385
2022-02-16	14.930	15.070	14.870	15.050	14.966	12,903,423
2022-02-15	14.880	14.960	14.830	14.960	14.877	11,613,155
2022-02-14	14.950	15.130	14.830	14.870	14.787	18,459,764
2022-02-11	15.080	15.080	14.900	14.950	14.867	11,826,053

← NewerPage 19 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.