Addsino Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	16.480	17.180	16.420	16.980	16.886	58,328,352
2021-11-09	16.070	16.560	16.070	16.480	16.389	36,515,848
2021-11-08	16.340	16.340	15.910	16.150	16.060	22,140,424
2021-11-05	16.220	16.710	16.000	16.360	16.269	45,423,489
2021-11-04	16.050	16.310	15.890	16.140	16.050	33,067,906
2021-11-03	16.400	16.400	15.700	16.090	16.001	45,430,011
2021-11-02	15.550	16.480	15.500	16.480	16.389	83,129,979
2021-11-01	15.350	15.560	15.050	15.360	15.275	24,174,308
2021-10-29	14.840	15.530	14.710	15.350	15.265	24,163,782
2021-10-28	14.800	15.150	14.690	14.780	14.698	15,657,369
2021-10-27	15.230	15.250	14.780	14.900	14.817	19,757,317
2021-10-26	15.350	15.400	15.100	15.140	15.056	19,921,293
2021-10-25	15.550	15.560	15.350	15.490	15.404	12,465,588
2021-10-22	15.580	15.740	15.500	15.590	15.503	14,236,017
2021-10-21	15.760	15.870	15.610	15.670	15.583	13,337,642
2021-10-20	15.700	15.870	15.610	15.860	15.772	15,666,272
2021-10-19	15.870	15.890	15.600	15.750	15.663	18,378,779
2021-10-18	16.030	16.140	15.750	15.910	15.822	20,957,062
2021-10-15	15.560	16.160	15.400	15.970	15.881	30,960,507
2021-10-14	15.680	15.900	15.550	15.590	15.503	17,679,811

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.