Addsino Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.320 | 8.400 | 8.130 | 8.240 | 8.240 | 50,899,623 |
| 2024-10-29 | 8.300 | 8.590 | 8.210 | 8.270 | 8.270 | 72,143,211 |
| 2024-10-28 | 7.990 | 8.270 | 7.980 | 8.220 | 8.220 | 53,975,682 |
| 2024-10-25 | 7.900 | 8.030 | 7.890 | 7.930 | 7.930 | 36,163,943 |
| 2024-10-24 | 8.090 | 8.120 | 7.880 | 7.950 | 7.950 | 31,639,205 |
| 2024-10-23 | 7.940 | 8.250 | 7.880 | 8.090 | 8.090 | 63,546,396 |
| 2024-10-22 | 8.110 | 8.150 | 7.870 | 7.940 | 7.940 | 43,501,096 |
| 2024-10-21 | 7.720 | 8.150 | 7.720 | 8.080 | 8.080 | 69,524,354 |
| 2024-10-18 | 7.420 | 7.740 | 7.350 | 7.600 | 7.600 | 41,240,818 |
| 2024-10-17 | 7.440 | 7.620 | 7.440 | 7.450 | 7.450 | 31,484,200 |
| 2024-10-16 | 7.450 | 7.530 | 7.330 | 7.410 | 7.410 | 27,689,400 |
| 2024-10-15 | 7.540 | 7.740 | 7.430 | 7.530 | 7.530 | 36,381,674 |
| 2024-10-14 | 7.430 | 7.640 | 7.330 | 7.590 | 7.590 | 41,698,840 |
| 2024-10-11 | 7.700 | 7.710 | 7.220 | 7.290 | 7.290 | 37,404,652 |
| 2024-10-10 | 7.700 | 8.020 | 7.560 | 7.740 | 7.740 | 47,496,035 |
| 2024-10-09 | 8.400 | 8.400 | 7.720 | 7.740 | 7.740 | 73,407,655 |
| 2024-10-08 | 8.590 | 8.590 | 7.820 | 8.550 | 8.550 | 114,452,462 |
| 2024-09-30 | 7.410 | 7.820 | 7.230 | 7.810 | 7.810 | 84,623,134 |
| 2024-09-27 | 6.760 | 7.240 | 6.760 | 7.110 | 7.110 | 53,469,388 |
| 2024-09-26 | 6.530 | 6.700 | 6.460 | 6.700 | 6.700 | 30,695,578 |
| 2024-09-25 | 6.450 | 6.620 | 6.440 | 6.540 | 6.540 | 35,867,931 |
| 2024-09-24 | 6.320 | 6.410 | 6.240 | 6.400 | 6.400 | 25,015,253 |
| 2024-09-23 | 6.250 | 6.350 | 6.240 | 6.260 | 6.260 | 16,287,932 |
| 2024-09-20 | 6.260 | 6.310 | 6.220 | 6.250 | 6.250 | 11,022,884 |
| 2024-09-19 | 6.140 | 6.280 | 6.090 | 6.260 | 6.260 | 16,084,432 |
| 2024-09-18 | 6.140 | 6.180 | 6.030 | 6.130 | 6.130 | 9,653,000 |
| 2024-09-13 | 6.190 | 6.250 | 6.110 | 6.140 | 6.140 | 9,522,737 |
| 2024-09-12 | 6.150 | 6.260 | 6.150 | 6.180 | 6.180 | 13,050,637 |
| 2024-09-11 | 6.230 | 6.280 | 6.090 | 6.140 | 6.140 | 15,779,600 |
| 2024-09-10 | 6.180 | 6.300 | 6.080 | 6.280 | 6.280 | 19,887,132 |
| 2024-09-09 | 6.090 | 6.190 | 6.060 | 6.140 | 6.140 | 10,256,700 |
| 2024-09-06 | 6.210 | 6.230 | 6.110 | 6.110 | 6.110 | 11,550,901 |
| 2024-09-05 | 6.100 | 6.220 | 6.090 | 6.210 | 6.210 | 15,663,340 |
| 2024-09-04 | 6.130 | 6.180 | 6.080 | 6.090 | 6.090 | 12,642,700 |
| 2024-09-03 | 6.070 | 6.140 | 6.050 | 6.130 | 6.130 | 12,100,683 |
| 2024-09-02 | 6.150 | 6.180 | 6.030 | 6.030 | 6.030 | 15,526,672 |
| 2024-08-30 | 6.120 | 6.260 | 6.110 | 6.180 | 6.180 | 22,894,480 |
| 2024-08-29 | 6.000 | 6.190 | 5.990 | 6.140 | 6.140 | 15,189,078 |
| 2024-08-28 | 6.080 | 6.140 | 6.060 | 6.070 | 6.070 | 11,338,882 |
| 2024-08-27 | 6.220 | 6.280 | 6.080 | 6.100 | 6.100 | 17,595,600 |
| 2024-08-26 | 6.320 | 6.350 | 6.250 | 6.290 | 6.290 | 14,597,900 |
| 2024-08-23 | 6.420 | 6.450 | 6.280 | 6.310 | 6.310 | 23,775,027 |
| 2024-08-22 | 6.460 | 6.660 | 6.420 | 6.470 | 6.470 | 28,505,630 |
| 2024-08-21 | 6.550 | 6.600 | 6.450 | 6.460 | 6.460 | 21,206,665 |
| 2024-08-20 | 6.720 | 6.750 | 6.530 | 6.570 | 6.570 | 33,779,600 |
| 2024-08-19 | 6.720 | 6.940 | 6.620 | 6.780 | 6.780 | 42,414,307 |
| 2024-08-16 | 7.280 | 7.400 | 6.780 | 6.830 | 6.830 | 67,569,400 |
| 2024-08-15 | 6.760 | 6.820 | 6.610 | 6.780 | 6.780 | 37,098,634 |
| 2024-08-14 | 6.830 | 6.920 | 6.800 | 6.810 | 6.810 | 34,003,005 |
| 2024-08-13 | 6.760 | 6.900 | 6.700 | 6.830 | 6.830 | 44,064,053 |
| 2024-08-12 | 6.900 | 6.940 | 6.690 | 6.720 | 6.720 | 63,572,629 |
| 2024-08-09 | 7.300 | 7.440 | 7.020 | 7.020 | 7.020 | 127,113,512 |
| 2024-08-08 | 8.150 | 8.570 | 7.650 | 7.800 | 7.800 | 209,954,297 |
| 2024-08-07 | 6.990 | 7.880 | 6.890 | 7.880 | 7.880 | 119,445,187 |
| 2024-08-06 | 6.910 | 7.310 | 6.630 | 7.160 | 7.160 | 95,555,049 |
| 2024-08-05 | 7.000 | 7.500 | 6.910 | 6.910 | 6.910 | 91,210,761 |
| 2024-08-02 | 7.200 | 7.680 | 7.050 | 7.090 | 7.090 | 145,156,494 |
| 2024-08-01 | 6.550 | 7.190 | 6.550 | 7.190 | 7.190 | 28,243,209 |
| 2024-07-31 | 6.450 | 6.550 | 6.350 | 6.540 | 6.540 | 31,742,442 |
| 2024-07-30 | 6.310 | 6.440 | 6.260 | 6.440 | 6.440 | 26,111,319 |
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.