Addsino Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	26.120	26.580	25.810	26.300	26.300	93,534,922
2026-04-23	27.000	27.140	26.200	26.220	26.220	143,773,109
2026-04-22	27.460	27.640	26.860	27.200	27.200	183,993,406
2026-04-21	28.700	29.070	27.520	28.010	28.010	224,455,297
2026-04-20	26.880	29.500	26.700	28.750	28.750	313,716,719
2026-04-17	27.120	27.900	26.850	26.980	26.980	205,683,906
2026-04-16	27.300	27.790	26.750	27.400	27.400	194,603,016
2026-04-15	27.180	28.570	26.970	27.670	27.670	243,176,297
2026-04-14	26.600	27.340	26.120	27.170	27.170	196,079,297
2026-04-13	26.140	26.800	26.140	26.420	26.420	86,606,008
2026-04-10	27.100	27.410	26.350	26.490	26.490	126,024,797
2026-04-09	27.180	27.500	26.650	26.780	26.780	133,634,297
2026-04-08	26.610	27.760	26.300	27.600	27.600	175,407,500
2026-04-07	25.770	26.280	25.570	25.930	25.930	102,646,000
2026-04-03	27.190	27.300	25.700	25.780	25.780	132,626,500
2026-04-02	27.790	28.210	26.910	27.030	27.030	123,738,398
2026-04-01	28.460	28.800	27.160	27.840	27.840	200,341,109
2026-03-31	28.670	29.780	28.200	28.460	28.460	250,427,016
2026-03-30	27.100	29.300	27.100	28.680	28.680	235,789,703
2026-03-27	27.020	28.430	26.800	27.360	27.360	177,464,094
2026-03-26	27.520	28.800	26.420	28.150	28.150	261,404,094
2026-03-25	26.700	27.450	26.680	27.070	27.070	178,578,500
2026-03-24	26.880	27.290	24.830	26.930	26.930	225,662,094
2026-03-23	27.000	28.010	26.050	26.290	26.290	163,910,703
2026-03-20	30.580	30.760	27.600	28.000	28.000	206,576,094
2026-03-19	30.510	31.330	30.000	30.360	30.360	163,200,000
2026-03-18	30.240	32.000	29.890	31.400	31.400	220,801,906
2026-03-17	31.880	32.350	30.350	30.490	30.490	169,924,984
2026-03-16	30.700	31.880	30.180	31.870	31.870	186,508,406
2026-03-13	30.800	32.180	30.090	31.030	31.030	221,309,203
2026-03-12	33.000	33.310	31.090	31.470	31.470	257,034,500
2026-03-11	34.000	34.000	32.800	33.310	33.310	297,030,031
2026-03-10	32.510	34.300	32.120	33.660	33.660	364,988,750
2026-03-09	31.300	33.320	31.300	32.100	32.100	311,748,594
2026-03-06	31.200	33.990	31.200	32.660	32.660	413,923,250
2026-03-05	29.990	32.290	29.000	31.610	31.610	311,613,000
2026-03-04	28.510	30.100	27.900	29.350	29.350	162,686,094
2026-03-03	31.500	31.730	29.000	29.020	29.020	242,161,500
2026-03-02	30.680	32.550	30.220	31.990	31.990	301,967,000
2026-02-27	30.720	31.960	30.470	30.750	30.750	289,887,500
2026-02-26	30.040	31.550	29.130	30.740	30.740	365,490,719
2026-02-25	27.760	30.340	27.340	30.340	30.340	270,370,812
2026-02-24	27.750	28.450	27.380	27.580	27.580	156,695,203
2026-02-13	28.140	29.200	28.000	28.100	28.100	184,787,703
2026-02-12	27.190	28.450	26.860	28.420	28.420	235,095,812
2026-02-11	28.500	29.350	28.000	28.000	28.000	240,817,297
2026-02-10	30.010	30.200	28.020	28.500	28.500	277,685,094
2026-02-09	30.840	31.280	29.800	30.340	30.340	279,638,406
2026-02-06	31.500	32.580	30.270	30.350	30.350	322,691,906
2026-02-05	31.020	33.770	30.630	32.000	32.000	400,680,719
2026-02-04	33.470	34.640	32.460	32.500	32.500	495,677,406
2026-02-03	29.530	32.380	28.750	32.380	32.380	446,843,906
2026-02-02	28.100	29.690	27.180	29.440	29.440	337,006,875
2026-01-30	26.900	29.800	26.800	28.480	28.480	343,500,750
2026-01-29	26.500	27.600	26.500	27.180	27.180	186,115,016
2026-01-28	27.730	27.740	26.310	26.580	26.580	182,574,406
2026-01-27	25.910	28.100	25.910	27.730	27.730	201,035,016
2026-01-26	28.420	28.840	26.480	26.480	26.480	244,577,594
2026-01-23	27.330	29.500	26.670	29.420	29.420	311,213,875
2026-01-22	25.910	27.500	25.910	27.260	27.260	234,583,016

← NewerPage 3 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.