Addsino Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 26.850 | 27.100 | 25.760 | 25.880 | 25.880 | 191,432,188 |
| 2026-01-20 | 29.000 | 29.350 | 26.010 | 26.910 | 26.910 | 315,051,188 |
| 2026-01-19 | 29.600 | 30.360 | 28.830 | 28.900 | 28.900 | 221,846,000 |
| 2026-01-16 | 30.500 | 30.940 | 29.220 | 30.400 | 30.400 | 265,962,351 |
| 2026-01-15 | 31.700 | 32.450 | 29.220 | 30.040 | 30.040 | 352,706,919 |
| 2026-01-14 | 33.580 | 35.100 | 32.400 | 32.470 | 32.470 | 412,168,033 |
| 2026-01-13 | 38.190 | 38.200 | 36.000 | 36.000 | 36.000 | 289,916,160 |
| 2026-01-12 | 37.760 | 40.650 | 37.300 | 40.000 | 40.000 | 566,759,829 |
| 2026-01-09 | 36.710 | 37.790 | 36.300 | 37.780 | 37.780 | 430,467,930 |
| 2026-01-08 | 35.800 | 37.190 | 35.360 | 36.830 | 36.830 | 453,021,751 |
| 2026-01-07 | 33.400 | 37.000 | 33.060 | 36.700 | 36.700 | 506,630,597 |
| 2026-01-06 | 32.650 | 35.270 | 31.360 | 34.080 | 34.080 | 507,137,829 |
| 2026-01-05 | 33.010 | 34.330 | 31.600 | 33.080 | 33.080 | 524,559,733 |
| 2025-12-31 | 30.890 | 33.010 | 30.070 | 33.010 | 33.010 | 568,428,479 |
| 2025-12-30 | 32.010 | 33.880 | 29.750 | 30.010 | 30.010 | 675,928,763 |
| 2025-12-29 | 29.800 | 30.980 | 29.500 | 30.980 | 30.980 | 338,217,591 |
| 2025-12-26 | 27.590 | 28.160 | 27.230 | 28.160 | 28.160 | 300,790,244 |
| 2025-12-25 | 24.500 | 25.750 | 24.300 | 25.600 | 25.600 | 528,597,758 |
| 2025-12-24 | 22.560 | 24.990 | 22.520 | 24.930 | 24.930 | 500,536,501 |
| 2025-12-23 | 22.630 | 22.990 | 21.750 | 22.800 | 22.800 | 443,664,577 |
| 2025-12-22 | 22.200 | 23.380 | 21.710 | 22.850 | 22.850 | 443,278,287 |
| 2025-12-19 | 21.250 | 23.150 | 21.240 | 22.300 | 22.300 | 476,771,717 |
| 2025-12-18 | 21.050 | 22.200 | 20.690 | 21.450 | 21.450 | 368,590,786 |
| 2025-12-17 | 22.020 | 22.500 | 21.050 | 21.050 | 21.050 | 437,083,865 |
| 2025-12-16 | 21.280 | 23.710 | 20.200 | 22.930 | 22.930 | 624,836,378 |
| 2025-12-15 | 20.500 | 21.820 | 19.200 | 21.550 | 21.550 | 508,787,760 |
| 2025-12-12 | 20.050 | 21.800 | 20.030 | 21.310 | 21.310 | 509,074,368 |
| 2025-12-11 | 21.000 | 21.160 | 19.990 | 20.250 | 20.250 | 429,402,834 |
| 2025-12-10 | 21.380 | 22.000 | 20.630 | 20.740 | 20.740 | 487,967,820 |
| 2025-12-09 | 21.500 | 23.000 | 21.480 | 22.130 | 22.130 | 613,769,330 |
| 2025-12-08 | 21.910 | 22.630 | 21.250 | 22.000 | 22.000 | 601,247,761 |
| 2025-12-05 | 18.000 | 20.570 | 17.800 | 20.570 | 20.570 | 603,206,012 |
| 2025-12-04 | 17.000 | 18.920 | 16.620 | 18.700 | 18.700 | 690,130,431 |
| 2025-12-03 | 16.800 | 17.650 | 15.620 | 17.200 | 17.200 | 746,366,411 |
| 2025-12-02 | 15.510 | 16.350 | 15.270 | 16.350 | 16.350 | 357,941,917 |
| 2025-12-01 | 14.800 | 14.860 | 14.400 | 14.860 | 14.860 | 142,563,203 |
| 2025-11-28 | 12.000 | 13.510 | 11.860 | 13.510 | 13.510 | 409,083,086 |
| 2025-11-27 | 11.800 | 13.220 | 11.430 | 12.280 | 12.280 | 483,979,293 |
| 2025-11-26 | 14.390 | 14.500 | 12.690 | 12.690 | 12.690 | 495,587,325 |
| 2025-11-25 | 13.270 | 14.950 | 13.040 | 14.100 | 14.100 | 615,168,780 |
| 2025-11-24 | 11.980 | 13.640 | 11.420 | 13.640 | 13.640 | 533,859,742 |
| 2025-11-21 | 13.720 | 13.770 | 12.400 | 12.400 | 12.400 | 412,816,067 |
| 2025-11-20 | 13.780 | 13.780 | 11.800 | 13.780 | 13.780 | 676,562,111 |
| 2025-11-19 | 12.250 | 12.530 | 11.980 | 12.530 | 12.530 | 185,057,280 |
| 2025-11-18 | 11.000 | 11.390 | 10.850 | 11.390 | 11.390 | 409,135,317 |
| 2025-11-17 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 21,397,251 |
| 2025-11-14 | 8.480 | 9.410 | 8.450 | 9.410 | 9.410 | 270,843,028 |
| 2025-11-13 | 8.470 | 8.620 | 8.420 | 8.550 | 8.550 | 44,728,099 |
| 2025-11-12 | 8.450 | 8.570 | 8.260 | 8.480 | 8.480 | 47,254,205 |
| 2025-11-11 | 8.480 | 8.540 | 8.390 | 8.470 | 8.470 | 44,031,481 |
| 2025-11-10 | 8.740 | 8.790 | 8.510 | 8.530 | 8.530 | 51,370,542 |
| 2025-11-07 | 8.670 | 8.750 | 8.560 | 8.670 | 8.670 | 59,249,669 |
| 2025-11-06 | 8.770 | 8.800 | 8.600 | 8.650 | 8.650 | 55,318,801 |
| 2025-11-05 | 8.760 | 8.910 | 8.670 | 8.810 | 8.810 | 82,345,967 |
| 2025-11-04 | 8.520 | 9.260 | 8.500 | 8.980 | 8.980 | 136,575,029 |
| 2025-11-03 | 8.370 | 8.610 | 8.330 | 8.600 | 8.600 | 74,800,931 |
| 2025-10-31 | 8.570 | 8.620 | 8.340 | 8.370 | 8.370 | 68,604,409 |
| 2025-10-30 | 8.700 | 8.820 | 8.510 | 8.600 | 8.600 | 103,593,451 |
| 2025-10-29 | 8.600 | 9.000 | 8.410 | 8.750 | 8.750 | 172,205,097 |
| 2025-10-28 | 7.990 | 8.840 | 7.970 | 8.840 | 8.840 | 161,015,998 |
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.