Addsino Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	15.360	15.370	15.000	15.110	15.026	17,803,423
2022-02-09	15.130	15.400	15.100	15.350	15.265	14,233,325
2022-02-08	14.930	15.180	14.840	15.180	15.096	11,901,867
2022-02-07	15.120	15.170	14.900	14.960	14.877	12,312,208
2022-01-28	14.990	15.040	14.680	14.800	14.718	15,335,952
2022-01-27	15.130	15.170	14.660	14.690	14.608	17,430,261
2022-01-26	15.100	15.250	14.930	15.200	15.116	15,628,443
2022-01-25	15.690	15.870	15.020	15.100	15.016	24,792,421
2022-01-24	15.830	16.020	15.630	15.740	15.653	20,055,733
2022-01-21	15.990	16.200	15.710	15.910	15.822	27,824,808
2022-01-20	16.270	16.300	15.800	16.070	15.981	30,346,450
2022-01-19	16.690	16.780	16.130	16.240	16.150	40,599,124
2022-01-18	17.100	17.200	16.690	16.850	16.756	30,425,889
2022-01-17	16.010	17.150	15.950	17.070	16.975	58,405,035
2022-01-14	16.750	16.750	15.900	16.030	15.941	50,776,153
2022-01-13	17.060	17.100	16.820	16.840	16.747	20,357,012
2022-01-12	16.830	17.180	16.780	17.150	17.055	29,909,897
2022-01-11	17.030	17.190	16.730	16.850	16.756	31,137,214
2022-01-10	16.800	17.270	16.630	17.150	17.055	34,092,617
2022-01-07	16.790	17.240	16.620	16.900	16.806	38,153,145
2022-01-06	16.570	17.080	16.530	16.820	16.727	37,270,409
2022-01-05	17.120	17.170	16.500	16.650	16.558	34,916,193
2022-01-04	16.680	17.330	16.620	17.120	17.025	50,161,119
2021-12-31	16.850	16.950	16.670	16.700	16.607	27,621,742
2021-12-30	16.700	17.050	16.590	16.810	16.717	44,313,446
2021-12-29	16.350	16.860	16.240	16.770	16.677	54,154,276
2021-12-28	15.900	16.580	15.830	16.350	16.259	37,848,095
2021-12-27	16.410	16.460	15.800	15.930	15.842	38,722,734
2021-12-24	16.280	16.530	16.180	16.400	16.309	29,393,722
2021-12-23	16.610	16.650	16.310	16.310	16.219	47,591,926
2021-12-22	16.700	16.940	16.560	16.840	16.747	41,369,017
2021-12-21	16.850	17.010	16.530	16.790	16.697	43,161,688
2021-12-20	17.320	17.380	16.620	16.770	16.677	75,670,213
2021-12-17	17.750	17.810	17.320	17.380	17.284	153,220,140
2021-12-16	16.200	17.410	16.190	17.410	17.313	110,792,305
2021-12-15	15.660	16.140	15.540	15.830	15.742	36,928,998
2021-12-14	15.650	15.930	15.590	15.670	15.583	23,330,707
2021-12-13	15.840	15.900	15.580	15.720	15.633	29,337,211
2021-12-10	16.160	16.200	15.680	15.820	15.732	40,052,269
2021-12-09	16.100	16.250	15.940	16.230	16.140	32,111,889
2021-12-08	15.410	16.150	15.400	16.120	16.031	50,912,755
2021-12-07	16.150	16.150	15.330	15.410	15.324	45,436,309
2021-12-06	16.090	16.230	15.750	16.090	16.001	28,675,449
2021-12-03	15.910	16.390	15.910	16.050	15.961	35,671,794
2021-12-02	16.220	16.250	15.740	15.900	15.812	30,965,506
2021-12-01	16.250	16.590	16.100	16.230	16.140	24,703,028
2021-11-30	16.020	16.510	15.990	16.360	16.269	39,694,640
2021-11-29	16.050	16.290	15.830	15.990	15.901	37,001,815
2021-11-26	16.670	16.680	16.310	16.360	16.269	22,748,175
2021-11-25	16.750	16.820	16.620	16.670	16.577	16,515,534
2021-11-24	17.000	17.090	16.620	16.670	16.577	26,507,465
2021-11-23	17.230	17.230	16.910	16.940	16.846	28,367,212
2021-11-22	17.180	17.340	17.000	17.260	17.164	26,524,185
2021-11-19	17.040	17.380	16.870	17.180	17.085	31,306,043
2021-11-18	17.060	17.260	16.840	17.030	16.935	32,999,614
2021-11-17	16.290	17.400	16.120	17.230	17.134	56,506,191
2021-11-16	16.880	17.140	16.300	16.320	16.229	49,502,999
2021-11-15	17.480	17.600	16.900	17.050	16.955	42,590,290
2021-11-12	16.850	17.480	16.710	17.360	17.264	50,642,074
2021-11-11	16.900	17.300	16.680	16.940	16.846	41,751,290

← NewerPage 20 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.