Addsino Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.930 | 6.930 | 6.800 | 6.800 | 6.800 | 10,282,600 |
| 2025-04-25 | 6.950 | 6.990 | 6.890 | 6.930 | 6.930 | 9,295,331 |
| 2025-04-24 | 6.990 | 7.000 | 6.870 | 6.950 | 6.950 | 12,540,027 |
| 2025-04-23 | 6.990 | 7.130 | 6.960 | 6.980 | 6.980 | 18,048,567 |
| 2025-04-22 | 6.960 | 6.970 | 6.890 | 6.960 | 6.960 | 10,802,600 |
| 2025-04-21 | 6.820 | 6.990 | 6.790 | 6.970 | 6.970 | 13,608,550 |
| 2025-04-18 | 6.820 | 6.860 | 6.770 | 6.820 | 6.820 | 8,231,532 |
| 2025-04-17 | 6.760 | 6.920 | 6.740 | 6.810 | 6.810 | 12,321,000 |
| 2025-04-16 | 6.890 | 6.950 | 6.700 | 6.810 | 6.810 | 11,748,200 |
| 2025-04-15 | 6.970 | 7.000 | 6.850 | 6.900 | 6.900 | 10,995,900 |
| 2025-04-14 | 6.950 | 7.020 | 6.940 | 6.990 | 6.990 | 13,069,805 |
| 2025-04-11 | 6.930 | 7.030 | 6.840 | 6.930 | 6.930 | 21,656,428 |
| 2025-04-10 | 6.900 | 7.040 | 6.850 | 6.920 | 6.920 | 24,397,700 |
| 2025-04-09 | 6.550 | 6.950 | 6.420 | 6.880 | 6.880 | 38,007,398 |
| 2025-04-08 | 6.600 | 6.720 | 6.450 | 6.570 | 6.570 | 21,623,401 |
| 2025-04-07 | 7.010 | 7.060 | 6.550 | 6.550 | 6.550 | 32,278,700 |
| 2025-04-03 | 7.230 | 7.350 | 7.220 | 7.280 | 7.280 | 10,491,326 |
| 2025-04-02 | 7.340 | 7.360 | 7.260 | 7.290 | 7.290 | 9,717,000 |
| 2025-04-01 | 7.240 | 7.430 | 7.240 | 7.340 | 7.340 | 14,332,645 |
| 2025-03-31 | 7.250 | 7.300 | 7.110 | 7.220 | 7.220 | 16,151,816 |
| 2025-03-28 | 7.410 | 7.450 | 7.280 | 7.300 | 7.300 | 14,541,310 |
| 2025-03-27 | 7.470 | 7.490 | 7.300 | 7.420 | 7.420 | 15,955,545 |
| 2025-03-26 | 7.470 | 7.610 | 7.450 | 7.490 | 7.490 | 12,948,210 |
| 2025-03-25 | 7.430 | 7.710 | 7.410 | 7.510 | 7.510 | 23,780,479 |
| 2025-03-24 | 7.690 | 7.860 | 7.300 | 7.480 | 7.480 | 37,246,056 |
| 2025-03-21 | 7.630 | 7.910 | 7.600 | 7.690 | 7.690 | 32,414,508 |
| 2025-03-20 | 7.610 | 7.760 | 7.560 | 7.660 | 7.660 | 20,874,901 |
| 2025-03-19 | 7.690 | 7.720 | 7.590 | 7.610 | 7.610 | 16,264,500 |
| 2025-03-18 | 7.740 | 7.750 | 7.650 | 7.660 | 7.660 | 18,691,100 |
| 2025-03-17 | 7.790 | 7.830 | 7.740 | 7.750 | 7.750 | 18,716,172 |
| 2025-03-14 | 7.750 | 7.810 | 7.640 | 7.780 | 7.780 | 22,234,800 |
| 2025-03-13 | 7.860 | 7.890 | 7.670 | 7.780 | 7.780 | 21,434,700 |
| 2025-03-12 | 7.940 | 8.020 | 7.850 | 7.850 | 7.850 | 25,771,400 |
| 2025-03-11 | 7.680 | 7.950 | 7.630 | 7.900 | 7.900 | 34,580,062 |
| 2025-03-10 | 7.800 | 7.860 | 7.710 | 7.740 | 7.740 | 21,727,851 |
| 2025-03-07 | 7.730 | 7.910 | 7.700 | 7.740 | 7.740 | 31,990,075 |
| 2025-03-06 | 7.790 | 7.840 | 7.700 | 7.750 | 7.750 | 29,346,975 |
| 2025-03-05 | 7.680 | 7.770 | 7.600 | 7.750 | 7.750 | 26,510,306 |
| 2025-03-04 | 7.530 | 7.730 | 7.500 | 7.700 | 7.700 | 35,152,100 |
| 2025-03-03 | 7.550 | 7.690 | 7.430 | 7.490 | 7.490 | 24,160,575 |
| 2025-02-28 | 7.790 | 7.860 | 7.490 | 7.530 | 7.530 | 31,003,788 |
| 2025-02-27 | 7.980 | 8.000 | 7.680 | 7.820 | 7.820 | 41,363,956 |
| 2025-02-26 | 7.910 | 8.000 | 7.860 | 8.000 | 8.000 | 38,269,909 |
| 2025-02-25 | 7.900 | 8.100 | 7.810 | 7.930 | 7.930 | 43,724,380 |
| 2025-02-24 | 7.810 | 8.130 | 7.810 | 8.030 | 8.030 | 67,891,743 |
| 2025-02-21 | 7.800 | 8.110 | 7.690 | 7.860 | 7.860 | 109,483,311 |
| 2025-02-20 | 7.130 | 7.790 | 7.130 | 7.790 | 7.790 | 48,474,145 |
| 2025-02-19 | 6.940 | 7.100 | 6.940 | 7.080 | 7.080 | 14,039,846 |
| 2025-02-18 | 7.180 | 7.180 | 6.920 | 6.930 | 6.930 | 20,747,904 |
| 2025-02-17 | 7.240 | 7.280 | 7.130 | 7.180 | 7.180 | 16,512,396 |
| 2025-02-14 | 7.200 | 7.230 | 7.150 | 7.210 | 7.210 | 11,521,825 |
| 2025-02-13 | 7.310 | 7.340 | 7.170 | 7.180 | 7.180 | 16,716,550 |
| 2025-02-12 | 7.300 | 7.340 | 7.240 | 7.310 | 7.310 | 14,286,646 |
| 2025-02-11 | 7.380 | 7.390 | 7.240 | 7.300 | 7.300 | 16,884,483 |
| 2025-02-10 | 7.200 | 7.390 | 7.200 | 7.380 | 7.380 | 20,949,765 |
| 2025-02-07 | 7.080 | 7.250 | 7.040 | 7.180 | 7.180 | 22,283,565 |
| 2025-02-06 | 6.940 | 7.080 | 6.880 | 7.070 | 7.070 | 16,891,500 |
| 2025-02-05 | 6.920 | 7.050 | 6.870 | 6.960 | 6.960 | 19,069,700 |
| 2025-01-27 | 6.900 | 7.000 | 6.830 | 6.860 | 6.860 | 11,051,745 |
| 2025-01-24 | 6.750 | 6.930 | 6.720 | 6.890 | 6.890 | 13,461,500 |
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.