Addsino Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.820	14.600	13.680	14.310	14.310	115,265,742
2026-07-22	13.500	14.740	13.410	13.950	13.950	127,744,914
2026-07-21	13.300	13.640	12.230	13.620	13.620	92,593,211
2026-07-20	13.850	13.890	12.870	13.150	13.150	78,172,344
2026-07-17	14.470	14.500	13.400	13.610	13.610	78,015,445
2026-07-16	14.630	14.910	14.410	14.540	14.540	60,024,375
2026-07-15	15.150	15.220	14.710	14.790	14.790	97,969,258
2026-07-14	15.550	15.550	14.720	15.140	15.140	142,414,672
2026-07-13	17.980	17.980	16.350	16.350	16.350	163,774,844
2026-07-10	16.450	18.170	16.230	18.170	18.170	133,312,453
2026-07-09	16.040	16.570	15.550	16.520	16.520	79,894,211
2026-07-08	16.680	16.940	16.020	16.040	16.040	75,106,719
2026-07-07	17.490	17.930	16.570	16.660	16.660	100,569,742
2026-07-06	19.330	19.740	17.700	17.700	17.700	172,029,656
2026-07-03	18.800	20.420	18.720	19.390	19.390	207,464,812
2026-07-02	19.060	19.700	18.500	18.560	18.560	93,078,906
2026-07-01	19.060	19.680	19.000	19.340	19.340	96,631,672
2026-06-30	18.450	19.250	18.250	19.150	19.150	109,786,914
2026-06-29	18.720	18.850	18.150	18.300	18.300	96,016,492
2026-06-26	18.420	19.330	17.750	18.860	18.860	151,089,250
2026-06-25	18.910	19.350	18.410	18.520	18.520	77,450,445
2026-06-24	18.770	19.270	18.180	19.090	19.090	81,297,883
2026-06-23	19.730	19.800	18.780	18.860	18.860	74,245,656
2026-06-22	19.610	19.850	18.820	19.660	19.660	104,654,719
2026-06-18	19.900	20.150	19.420	19.720	19.720	95,150,703
2026-06-17	19.960	20.800	19.900	20.050	20.050	122,252,000
2026-06-16	20.200	20.500	19.800	19.960	19.960	122,045,000
2026-06-15	19.990	19.990	19.300	19.920	19.920	160,385,906
2026-06-12	19.030	20.650	18.990	20.650	20.650	92,272,148
2026-06-11	18.620	18.930	18.440	18.770	18.770	68,807,844
2026-06-10	19.340	19.730	18.620	18.870	18.870	87,595,516
2026-06-09	20.110	20.190	19.080	19.490	19.490	103,880,891
2026-06-08	19.860	21.490	19.800	20.070	20.070	144,061,406
2026-06-05	20.020	20.870	19.650	20.470	20.470	140,127,906
2026-06-04	19.950	20.230	19.720	19.900	19.900	54,124,969
2026-06-03	20.000	20.960	19.860	20.150	20.150	97,419,719
2026-06-02	20.430	20.430	18.990	20.030	20.030	97,782,844
2026-06-01	20.120	20.610	20.060	20.100	20.100	64,075,473
2026-05-29	21.670	21.770	20.090	20.300	20.300	108,344,703
2026-05-28	21.210	21.880	21.050	21.790	21.790	89,071,758
2026-05-27	22.290	22.490	21.040	21.200	21.200	102,268,492
2026-05-26	23.140	23.200	21.770	22.260	22.260	113,971,203
2026-05-25	23.960	24.120	23.190	23.450	23.450	77,125,938
2026-05-22	23.500	23.800	22.950	23.700	23.700	73,557,555
2026-05-21	24.400	24.760	23.360	23.410	23.410	104,482,797
2026-05-20	24.650	24.720	24.050	24.200	24.200	84,201,445
2026-05-19	25.310	25.390	24.510	24.880	24.880	94,476,195
2026-05-18	25.300	26.110	25.170	25.400	25.400	95,717,594
2026-05-15	25.940	26.350	25.170	25.300	25.300	117,979,398
2026-05-14	27.830	28.080	26.010	26.030	26.030	166,914,406
2026-05-13	27.370	28.200	27.320	27.960	27.960	177,373,203
2026-05-12	28.830	29.000	27.640	27.660	27.660	222,322,797
2026-05-11	28.590	29.970	27.470	28.810	28.810	379,520,906
2026-05-08	24.830	27.590	24.680	27.590	27.590	246,230,297
2026-05-07	25.180	25.210	24.700	25.080	25.080	107,320,000
2026-05-06	24.580	25.340	24.580	24.950	24.950	105,065,695
2026-04-30	24.360	24.740	24.250	24.580	24.580	95,169,539
2026-04-29	23.500	24.240	23.440	24.060	24.060	98,682,766
2026-04-28	25.060	25.060	23.500	23.500	23.500	153,423,391
2026-04-27	26.000	26.040	25.100	25.340	25.340	124,736,305

← NewerPage 2 of 21 · 1,219 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.