Addsino Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.000 | 8.180 | 7.940 | 8.040 | 8.040 | 43,322,334 |
| 2025-10-24 | 8.100 | 8.300 | 7.950 | 7.980 | 7.980 | 61,529,942 |
| 2025-10-23 | 7.800 | 7.820 | 7.670 | 7.810 | 7.810 | 17,015,600 |
| 2025-10-22 | 7.640 | 7.860 | 7.580 | 7.820 | 7.820 | 32,271,734 |
| 2025-10-21 | 7.580 | 7.670 | 7.560 | 7.640 | 7.640 | 12,182,506 |
| 2025-10-20 | 7.550 | 7.610 | 7.510 | 7.580 | 7.580 | 12,221,211 |
| 2025-10-17 | 7.620 | 7.720 | 7.470 | 7.480 | 7.480 | 16,224,605 |
| 2025-10-16 | 7.740 | 7.760 | 7.610 | 7.630 | 7.630 | 15,126,843 |
| 2025-10-15 | 7.770 | 7.780 | 7.670 | 7.750 | 7.750 | 15,819,656 |
| 2025-10-14 | 7.820 | 7.900 | 7.730 | 7.780 | 7.780 | 20,376,538 |
| 2025-10-13 | 7.600 | 7.800 | 7.470 | 7.800 | 7.800 | 20,800,958 |
| 2025-10-10 | 7.790 | 7.820 | 7.730 | 7.750 | 7.750 | 16,352,718 |
| 2025-10-09 | 7.750 | 7.800 | 7.680 | 7.800 | 7.800 | 19,679,396 |
| 2025-09-30 | 7.570 | 7.760 | 7.570 | 7.740 | 7.740 | 20,491,556 |
| 2025-09-29 | 7.550 | 7.600 | 7.370 | 7.580 | 7.580 | 17,812,544 |
| 2025-09-26 | 7.560 | 7.690 | 7.520 | 7.580 | 7.580 | 16,142,547 |
| 2025-09-25 | 7.640 | 7.650 | 7.570 | 7.580 | 7.580 | 11,855,194 |
| 2025-09-24 | 7.520 | 7.650 | 7.460 | 7.650 | 7.650 | 16,320,600 |
| 2025-09-23 | 7.680 | 7.680 | 7.410 | 7.540 | 7.540 | 23,934,831 |
| 2025-09-22 | 7.750 | 7.760 | 7.610 | 7.680 | 7.680 | 16,832,539 |
| 2025-09-19 | 7.730 | 7.860 | 7.700 | 7.750 | 7.750 | 20,795,844 |
| 2025-09-18 | 7.860 | 7.880 | 7.680 | 7.730 | 7.730 | 24,860,400 |
| 2025-09-17 | 7.890 | 7.900 | 7.820 | 7.850 | 7.850 | 13,462,232 |
| 2025-09-16 | 7.790 | 7.870 | 7.720 | 7.870 | 7.870 | 18,471,477 |
| 2025-09-15 | 7.890 | 7.900 | 7.770 | 7.780 | 7.780 | 23,274,666 |
| 2025-09-12 | 7.920 | 7.960 | 7.880 | 7.880 | 7.880 | 23,816,298 |
| 2025-09-11 | 7.860 | 7.940 | 7.810 | 7.930 | 7.930 | 19,164,787 |
| 2025-09-10 | 7.870 | 7.950 | 7.850 | 7.870 | 7.870 | 14,577,159 |
| 2025-09-09 | 8.020 | 8.020 | 7.860 | 7.870 | 7.870 | 20,775,566 |
| 2025-09-08 | 7.980 | 8.040 | 7.870 | 8.030 | 8.030 | 24,831,223 |
| 2025-09-05 | 7.900 | 7.960 | 7.830 | 7.960 | 7.960 | 19,218,331 |
| 2025-09-04 | 7.920 | 8.030 | 7.760 | 7.880 | 7.880 | 30,921,953 |
| 2025-09-03 | 8.460 | 8.490 | 7.920 | 7.950 | 7.950 | 50,093,698 |
| 2025-09-02 | 8.670 | 8.680 | 8.320 | 8.450 | 8.450 | 37,620,300 |
| 2025-09-01 | 8.760 | 8.770 | 8.610 | 8.660 | 8.660 | 31,109,489 |
| 2025-08-29 | 8.760 | 8.850 | 8.650 | 8.780 | 8.780 | 41,802,091 |
| 2025-08-28 | 8.570 | 8.790 | 8.410 | 8.760 | 8.760 | 52,490,312 |
| 2025-08-27 | 8.870 | 8.870 | 8.530 | 8.530 | 8.530 | 53,978,983 |
| 2025-08-26 | 9.010 | 9.030 | 8.830 | 8.870 | 8.870 | 56,208,674 |
| 2025-08-25 | 8.710 | 9.080 | 8.620 | 9.010 | 9.010 | 101,931,829 |
| 2025-08-22 | 8.620 | 8.700 | 8.520 | 8.700 | 8.700 | 42,799,109 |
| 2025-08-21 | 8.650 | 8.700 | 8.570 | 8.620 | 8.620 | 35,119,695 |
| 2025-08-20 | 8.600 | 8.670 | 8.520 | 8.640 | 8.640 | 45,323,870 |
| 2025-08-19 | 8.670 | 8.680 | 8.550 | 8.600 | 8.600 | 45,767,998 |
| 2025-08-18 | 8.710 | 8.750 | 8.600 | 8.660 | 8.660 | 66,945,440 |
| 2025-08-15 | 8.710 | 8.790 | 8.620 | 8.690 | 8.690 | 63,328,320 |
| 2025-08-14 | 9.230 | 9.240 | 8.730 | 8.740 | 8.740 | 107,589,793 |
| 2025-08-13 | 8.990 | 9.410 | 8.980 | 9.230 | 9.230 | 131,984,120 |
| 2025-08-12 | 8.880 | 9.630 | 8.770 | 9.100 | 9.100 | 155,870,718 |
| 2025-08-11 | 8.540 | 8.850 | 8.540 | 8.760 | 8.760 | 66,800,850 |
| 2025-08-08 | 8.470 | 8.690 | 8.460 | 8.580 | 8.580 | 60,404,549 |
| 2025-08-07 | 8.530 | 8.560 | 8.420 | 8.510 | 8.510 | 52,205,694 |
| 2025-08-06 | 8.340 | 8.610 | 8.320 | 8.530 | 8.530 | 66,288,101 |
| 2025-08-05 | 8.290 | 8.490 | 8.260 | 8.360 | 8.360 | 52,756,724 |
| 2025-08-04 | 8.040 | 8.310 | 8.010 | 8.300 | 8.300 | 53,039,105 |
| 2025-08-01 | 8.280 | 8.300 | 8.020 | 8.100 | 8.100 | 43,136,869 |
| 2025-07-31 | 8.170 | 8.290 | 8.100 | 8.140 | 8.140 | 27,395,164 |
| 2025-07-30 | 8.320 | 8.400 | 8.130 | 8.200 | 8.200 | 42,547,700 |
| 2025-07-29 | 8.250 | 8.330 | 8.190 | 8.330 | 8.330 | 37,631,228 |
| 2025-07-28 | 8.230 | 8.320 | 8.160 | 8.280 | 8.280 | 51,516,269 |
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.