Addsino Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.370	12.910	11.840	12.860	12.860	67,719,921
2026-10-22	13.280	13.350	12.650	12.660	12.660	48,448,563
2026-10-21	13.110	13.720	13.060	13.130	13.130	73,319,546
2026-10-20	12.900	13.050	12.720	12.940	12.940	33,142,991
2026-10-19	12.910	13.070	12.540	12.980	12.980	46,411,804
2026-10-16	12.770	13.430	12.700	12.950	12.950	70,202,840
2026-10-15	12.790	12.910	12.510	12.550	12.550	38,789,801
2026-10-14	13.120	13.410	12.800	13.060	13.060	42,083,199
2026-10-13	12.690	13.230	12.310	13.180	13.180	52,010,156
2026-10-12	13.420	13.470	12.830	12.830	12.830	41,790,539
2026-10-09	13.860	14.000	12.930	13.420	13.420	64,522,555
2026-10-08	13.730	14.830	13.680	13.830	13.830	82,457,555
2026-09-30	14.020	14.080	13.610	13.680	13.680	36,363,074
2026-09-29	14.000	14.420	13.860	13.870	13.870	50,818,281
2026-09-28	14.420	14.880	13.980	14.060	14.060	81,791,539
2026-09-24	14.300	15.150	14.260	14.560	14.560	113,265,141
2026-09-23	14.660	14.700	14.300	14.310	14.310	35,575,371
2026-09-22	15.030	15.200	14.700	14.750	14.750	42,073,426
2026-09-21	14.960	15.250	14.880	15.020	15.020	50,037,414
2026-09-18	14.540	15.240	14.530	14.930	14.930	56,247,770
2026-09-17	14.690	14.890	14.430	14.490	14.490	40,162,973
2026-09-16	14.410	14.910	14.350	14.800	14.800	53,839,742
2026-09-15	14.580	14.720	14.370	14.410	14.410	33,584,273
2026-09-14	14.750	14.880	14.510	14.610	14.610	39,636,727
2026-09-11	14.900	15.080	14.460	14.750	14.750	63,149,566
2026-09-10	14.730	15.180	14.610	14.990	14.990	76,092,734
2026-09-09	14.600	14.870	14.510	14.770	14.770	53,279,098
2026-09-08	14.270	14.890	14.230	14.640	14.640	59,971,207
2026-09-07	14.780	14.790	14.250	14.350	14.350	56,609,281
2026-09-04	14.300	15.250	14.230	14.610	14.610	101,527,523
2026-09-03	14.380	14.520	14.160	14.200	14.200	34,609,332
2026-09-02	14.270	14.500	14.180	14.390	14.390	44,826,266
2026-09-01	14.200	14.480	14.120	14.370	14.370	45,362,195
2026-08-31	14.000	14.330	13.900	14.220	14.220	38,029,961
2026-08-28	13.990	14.350	13.950	14.160	14.160	48,945,137
2026-08-27	13.850	14.050	13.710	14.040	14.040	35,091,484
2026-08-26	13.820	13.970	13.670	13.860	13.860	34,937,961
2026-08-25	13.380	13.910	13.250	13.830	13.830	44,774,562
2026-08-24	13.800	13.890	13.270	13.460	13.460	47,884,762
2026-08-21	13.700	13.980	13.580	13.880	13.880	45,587,340
2026-08-20	14.510	14.520	13.690	13.860	13.860	78,213,383
2026-08-19	16.020	16.190	14.330	14.330	14.330	153,308,094
2026-08-18	16.110	16.130	15.670	15.920	15.920	39,165,246
2026-08-17	15.960	16.040	15.650	16.030	16.030	40,400,137
2026-08-14	15.790	15.960	15.330	15.660	15.660	41,993,645
2026-08-13	16.110	16.330	15.780	15.780	15.780	48,940,078
2026-08-12	15.650	16.060	15.600	16.010	16.010	51,789,387
2026-08-11	15.500	15.890	15.010	15.680	15.680	90,913,844
2026-08-10	16.080	16.460	15.600	16.390	16.390	83,177,492
2026-08-07	15.750	16.030	15.440	15.980	15.980	72,175,812
2026-08-06	15.250	15.770	15.200	15.660	15.660	78,886,219
2026-08-05	15.070	15.440	15.050	15.390	15.390	66,299,523
2026-08-04	14.710	15.140	14.560	15.060	15.060	71,180,289
2026-08-03	14.170	14.700	14.100	14.570	14.570	62,300,102
2026-07-31	13.970	14.350	13.960	14.170	14.170	69,776,188
2026-07-30	14.100	14.230	13.650	13.750	13.750	50,466,875
2026-07-29	14.170	14.270	13.760	14.180	14.180	54,365,984
2026-07-28	14.050	14.490	14.050	14.170	14.170	55,385,680
2026-07-27	13.830	14.250	13.540	14.230	14.230	65,814,695
2026-07-24	14.240	14.570	13.800	13.830	13.830	97,093,680

Page 1 of 21 · 1,219 trading daysOlder →

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.