Addsino Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.780 | 6.920 | 6.730 | 6.740 | 6.740 | 14,997,613 |
| 2025-01-22 | 6.810 | 6.810 | 6.670 | 6.720 | 6.720 | 12,499,142 |
| 2025-01-21 | 6.940 | 6.980 | 6.740 | 6.820 | 6.820 | 17,971,020 |
| 2025-01-20 | 6.950 | 7.040 | 6.910 | 6.970 | 6.970 | 9,612,400 |
| 2025-01-17 | 6.890 | 7.010 | 6.840 | 6.950 | 6.950 | 10,392,000 |
| 2025-01-16 | 6.930 | 6.950 | 6.840 | 6.930 | 6.930 | 12,573,010 |
| 2025-01-15 | 6.930 | 6.990 | 6.850 | 6.870 | 6.870 | 10,496,600 |
| 2025-01-14 | 6.750 | 6.940 | 6.710 | 6.930 | 6.930 | 12,192,217 |
| 2025-01-13 | 6.660 | 6.780 | 6.550 | 6.730 | 6.730 | 9,425,500 |
| 2025-01-10 | 6.930 | 6.950 | 6.720 | 6.720 | 6.720 | 10,231,705 |
| 2025-01-09 | 6.800 | 7.010 | 6.800 | 6.920 | 6.920 | 14,990,361 |
| 2025-01-08 | 6.840 | 6.900 | 6.660 | 6.870 | 6.870 | 14,713,951 |
| 2025-01-07 | 6.770 | 6.840 | 6.710 | 6.830 | 6.830 | 10,729,400 |
| 2025-01-06 | 6.750 | 6.820 | 6.650 | 6.730 | 6.730 | 13,337,850 |
| 2025-01-03 | 7.070 | 7.090 | 6.760 | 6.780 | 6.780 | 19,253,690 |
| 2025-01-02 | 7.300 | 7.350 | 6.970 | 7.040 | 7.040 | 22,529,694 |
| 2024-12-31 | 7.670 | 7.700 | 7.300 | 7.310 | 7.310 | 29,103,909 |
| 2024-12-30 | 7.680 | 7.790 | 7.510 | 7.710 | 7.710 | 16,836,934 |
| 2024-12-27 | 7.660 | 7.730 | 7.630 | 7.670 | 7.670 | 20,288,300 |
| 2024-12-26 | 7.480 | 7.650 | 7.470 | 7.580 | 7.580 | 14,418,900 |
| 2024-12-25 | 7.580 | 7.630 | 7.440 | 7.480 | 7.480 | 15,898,701 |
| 2024-12-24 | 7.550 | 7.710 | 7.510 | 7.610 | 7.610 | 15,850,114 |
| 2024-12-23 | 7.850 | 7.880 | 7.560 | 7.590 | 7.590 | 22,016,200 |
| 2024-12-20 | 7.900 | 7.930 | 7.820 | 7.880 | 7.880 | 12,786,990 |
| 2024-12-19 | 7.800 | 7.940 | 7.720 | 7.900 | 7.900 | 15,798,664 |
| 2024-12-18 | 7.750 | 7.980 | 7.700 | 7.890 | 7.890 | 22,204,679 |
| 2024-12-17 | 7.940 | 7.970 | 7.700 | 7.710 | 7.710 | 23,940,362 |
| 2024-12-16 | 8.020 | 8.070 | 7.900 | 7.950 | 7.950 | 18,775,602 |
| 2024-12-13 | 8.250 | 8.250 | 8.030 | 8.040 | 8.040 | 27,817,302 |
| 2024-12-12 | 8.230 | 8.360 | 8.180 | 8.290 | 8.290 | 22,538,200 |
| 2024-12-11 | 8.170 | 8.250 | 8.140 | 8.240 | 8.240 | 21,769,579 |
| 2024-12-10 | 8.220 | 8.320 | 8.140 | 8.160 | 8.160 | 31,945,440 |
| 2024-12-09 | 8.160 | 8.180 | 8.000 | 8.070 | 8.070 | 21,223,600 |
| 2024-12-06 | 8.190 | 8.200 | 8.060 | 8.160 | 8.160 | 22,044,069 |
| 2024-12-05 | 7.980 | 8.140 | 7.940 | 8.090 | 8.090 | 18,584,200 |
| 2024-12-04 | 8.070 | 8.110 | 7.940 | 7.970 | 7.970 | 22,678,178 |
| 2024-12-03 | 8.190 | 8.200 | 8.000 | 8.090 | 8.090 | 31,358,366 |
| 2024-12-02 | 8.120 | 8.220 | 8.100 | 8.190 | 8.190 | 25,827,723 |
| 2024-11-29 | 8.040 | 8.130 | 7.930 | 8.090 | 8.090 | 25,972,101 |
| 2024-11-28 | 8.050 | 8.310 | 8.010 | 8.080 | 8.080 | 26,493,178 |
| 2024-11-27 | 7.810 | 8.030 | 7.690 | 8.020 | 8.020 | 27,845,205 |
| 2024-11-26 | 7.960 | 8.050 | 7.830 | 7.880 | 7.880 | 21,454,800 |
| 2024-11-25 | 8.080 | 8.160 | 7.800 | 7.960 | 7.960 | 41,710,870 |
| 2024-11-22 | 8.390 | 8.520 | 8.120 | 8.130 | 8.130 | 39,239,271 |
| 2024-11-21 | 8.430 | 8.670 | 8.330 | 8.450 | 8.450 | 44,786,251 |
| 2024-11-20 | 8.280 | 8.550 | 8.070 | 8.480 | 8.480 | 88,504,227 |
| 2024-11-19 | 8.430 | 8.980 | 8.360 | 8.650 | 8.650 | 125,249,025 |
| 2024-11-18 | 8.240 | 8.350 | 7.990 | 8.160 | 8.160 | 45,629,730 |
| 2024-11-15 | 8.460 | 8.560 | 8.220 | 8.230 | 8.230 | 42,028,153 |
| 2024-11-14 | 8.830 | 8.840 | 8.470 | 8.480 | 8.480 | 39,654,000 |
| 2024-11-13 | 8.820 | 9.100 | 8.720 | 8.830 | 8.830 | 42,556,514 |
| 2024-11-12 | 9.120 | 9.170 | 8.740 | 8.820 | 8.820 | 62,269,402 |
| 2024-11-11 | 9.130 | 9.190 | 8.930 | 9.100 | 9.100 | 57,913,694 |
| 2024-11-08 | 8.990 | 9.240 | 8.970 | 9.040 | 9.040 | 72,909,798 |
| 2024-11-07 | 9.000 | 9.100 | 8.710 | 8.950 | 8.950 | 80,929,028 |
| 2024-11-06 | 8.800 | 9.360 | 8.590 | 9.040 | 9.040 | 125,239,770 |
| 2024-11-05 | 8.230 | 8.680 | 8.210 | 8.610 | 8.610 | 73,989,574 |
| 2024-11-04 | 7.950 | 8.350 | 7.950 | 8.210 | 8.210 | 37,184,970 |
| 2024-11-01 | 8.410 | 8.430 | 7.920 | 7.950 | 7.950 | 57,174,470 |
| 2024-10-31 | 8.140 | 8.580 | 8.140 | 8.420 | 8.420 | 64,483,396 |
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.