Addsino Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.260 | 8.330 | 8.130 | 8.200 | 8.200 | 46,510,327 |
| 2025-07-24 | 7.830 | 8.380 | 7.810 | 8.170 | 8.170 | 81,066,113 |
| 2025-07-23 | 7.950 | 7.950 | 7.800 | 7.820 | 7.820 | 22,605,324 |
| 2025-07-22 | 7.900 | 8.000 | 7.880 | 7.930 | 7.930 | 30,189,304 |
| 2025-07-21 | 7.930 | 8.010 | 7.920 | 7.940 | 7.940 | 21,193,110 |
| 2025-07-18 | 7.820 | 8.040 | 7.810 | 7.910 | 7.910 | 31,568,698 |
| 2025-07-17 | 7.650 | 7.830 | 7.570 | 7.800 | 7.800 | 25,765,701 |
| 2025-07-16 | 7.610 | 7.710 | 7.550 | 7.650 | 7.650 | 21,008,106 |
| 2025-07-15 | 7.700 | 7.800 | 7.520 | 7.610 | 7.610 | 67,043,896 |
| 2025-07-14 | 8.040 | 8.070 | 7.970 | 8.000 | 8.000 | 22,347,700 |
| 2025-07-11 | 8.020 | 8.070 | 7.970 | 8.050 | 8.050 | 24,287,676 |
| 2025-07-10 | 7.990 | 8.030 | 7.900 | 8.020 | 8.020 | 26,077,100 |
| 2025-07-09 | 8.040 | 8.110 | 7.980 | 8.000 | 8.000 | 32,220,674 |
| 2025-07-08 | 8.030 | 8.070 | 7.990 | 8.040 | 8.040 | 21,966,608 |
| 2025-07-07 | 8.060 | 8.090 | 7.970 | 8.030 | 8.030 | 21,616,500 |
| 2025-07-04 | 8.130 | 8.150 | 8.020 | 8.070 | 8.070 | 32,831,650 |
| 2025-07-03 | 8.110 | 8.260 | 8.110 | 8.160 | 8.160 | 33,524,653 |
| 2025-07-02 | 8.330 | 8.330 | 8.080 | 8.120 | 8.120 | 55,649,210 |
| 2025-07-01 | 8.410 | 8.480 | 8.210 | 8.360 | 8.360 | 85,169,004 |
| 2025-06-30 | 8.200 | 8.460 | 8.160 | 8.400 | 8.400 | 90,655,701 |
| 2025-06-27 | 7.960 | 8.250 | 7.960 | 8.140 | 8.140 | 76,199,211 |
| 2025-06-26 | 8.090 | 8.320 | 8.010 | 8.030 | 8.030 | 121,997,915 |
| 2025-06-25 | 7.780 | 8.030 | 7.770 | 7.940 | 7.940 | 92,209,287 |
| 2025-06-24 | 7.790 | 7.860 | 7.650 | 7.800 | 7.800 | 95,458,288 |
| 2025-06-23 | 7.300 | 7.960 | 7.210 | 7.960 | 7.960 | 110,167,484 |
| 2025-06-20 | 7.280 | 7.320 | 7.230 | 7.240 | 7.240 | 11,300,901 |
| 2025-06-19 | 7.450 | 7.450 | 7.200 | 7.310 | 7.310 | 26,205,903 |
| 2025-06-18 | 7.420 | 7.500 | 7.400 | 7.460 | 7.460 | 21,531,122 |
| 2025-06-17 | 7.370 | 7.440 | 7.310 | 7.440 | 7.440 | 15,899,500 |
| 2025-06-16 | 7.400 | 7.430 | 7.310 | 7.380 | 7.380 | 16,373,900 |
| 2025-06-13 | 7.270 | 7.480 | 7.240 | 7.380 | 7.380 | 26,214,430 |
| 2025-06-12 | 7.310 | 7.320 | 7.240 | 7.270 | 7.270 | 9,992,775 |
| 2025-06-11 | 7.310 | 7.370 | 7.290 | 7.330 | 7.330 | 9,702,300 |
| 2025-06-10 | 7.470 | 7.480 | 7.250 | 7.320 | 7.320 | 21,620,500 |
| 2025-06-09 | 7.450 | 7.530 | 7.430 | 7.480 | 7.480 | 19,765,905 |
| 2025-06-06 | 7.420 | 7.490 | 7.400 | 7.420 | 7.420 | 14,143,200 |
| 2025-06-05 | 7.390 | 7.430 | 7.300 | 7.420 | 7.420 | 14,754,700 |
| 2025-06-04 | 7.390 | 7.510 | 7.380 | 7.400 | 7.400 | 16,590,100 |
| 2025-06-03 | 7.390 | 7.530 | 7.380 | 7.410 | 7.410 | 24,257,689 |
| 2025-05-30 | 7.390 | 7.410 | 7.340 | 7.380 | 7.380 | 12,089,885 |
| 2025-05-29 | 7.250 | 7.420 | 7.230 | 7.410 | 7.410 | 18,923,303 |
| 2025-05-28 | 7.280 | 7.370 | 7.240 | 7.250 | 7.250 | 10,690,728 |
| 2025-05-27 | 7.370 | 7.390 | 7.260 | 7.330 | 7.330 | 14,511,000 |
| 2025-05-26 | 7.160 | 7.320 | 7.120 | 7.290 | 7.290 | 15,568,068 |
| 2025-05-23 | 7.250 | 7.270 | 7.140 | 7.150 | 7.150 | 14,375,200 |
| 2025-05-22 | 7.300 | 7.380 | 7.210 | 7.240 | 7.240 | 15,650,000 |
| 2025-05-21 | 7.410 | 7.430 | 7.280 | 7.290 | 7.290 | 14,342,005 |
| 2025-05-20 | 7.420 | 7.540 | 7.360 | 7.400 | 7.400 | 20,420,801 |
| 2025-05-19 | 7.300 | 7.500 | 7.230 | 7.460 | 7.460 | 29,714,069 |
| 2025-05-16 | 7.250 | 7.390 | 7.220 | 7.220 | 7.220 | 14,350,269 |
| 2025-05-15 | 7.380 | 7.500 | 7.250 | 7.260 | 7.260 | 17,741,400 |
| 2025-05-14 | 7.470 | 7.540 | 7.360 | 7.400 | 7.400 | 21,897,400 |
| 2025-05-13 | 7.700 | 7.700 | 7.480 | 7.500 | 7.500 | 29,163,821 |
| 2025-05-12 | 7.410 | 7.800 | 7.360 | 7.650 | 7.650 | 52,620,226 |
| 2025-05-09 | 7.520 | 7.560 | 7.330 | 7.400 | 7.400 | 35,419,312 |
| 2025-05-08 | 7.380 | 7.500 | 7.200 | 7.500 | 7.500 | 41,853,043 |
| 2025-05-07 | 7.050 | 7.380 | 7.050 | 7.250 | 7.250 | 43,436,662 |
| 2025-05-06 | 6.880 | 6.970 | 6.860 | 6.960 | 6.960 | 14,021,740 |
| 2025-04-30 | 6.820 | 6.850 | 6.780 | 6.820 | 6.820 | 11,624,840 |
| 2025-04-29 | 6.800 | 6.820 | 6.740 | 6.820 | 6.820 | 7,426,403 |
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.