Addsino Co Ltd historical data

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

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

← NewerPage 4 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.