ADD Industry Zhejiang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.830 | 7.950 | 7.820 | 7.880 | 7.880 | 2,044,900 |
| 2024-07-25 | 7.620 | 7.820 | 7.580 | 7.750 | 7.750 | 1,449,487 |
| 2024-07-24 | 7.800 | 7.830 | 7.650 | 7.660 | 7.660 | 1,443,300 |
| 2024-07-23 | 7.920 | 8.050 | 7.810 | 7.820 | 7.820 | 1,028,400 |
| 2024-07-22 | 7.950 | 8.010 | 7.860 | 7.950 | 7.950 | 952,700 |
| 2024-07-19 | 7.890 | 8.030 | 7.790 | 7.940 | 7.940 | 1,467,600 |
| 2024-07-18 | 7.900 | 7.920 | 7.710 | 7.900 | 7.900 | 1,661,770 |
| 2024-07-17 | 8.040 | 8.070 | 7.890 | 7.900 | 7.900 | 1,525,600 |
| 2024-07-16 | 8.100 | 8.200 | 8.050 | 8.100 | 8.100 | 1,336,400 |
| 2024-07-15 | 8.190 | 8.300 | 8.090 | 8.180 | 8.180 | 2,045,074 |
| 2024-07-12 | 8.190 | 8.320 | 8.150 | 8.240 | 8.240 | 1,180,187 |
| 2024-07-11 | 8.040 | 8.200 | 8.030 | 8.200 | 8.200 | 1,950,611 |
| 2024-07-10 | 7.920 | 8.040 | 7.860 | 7.930 | 7.930 | 1,778,200 |
| 2024-07-09 | 7.730 | 7.930 | 7.620 | 7.920 | 7.920 | 2,645,300 |
| 2024-07-08 | 7.900 | 7.950 | 7.710 | 7.740 | 7.740 | 2,806,857 |
| 2024-07-05 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 0 |
| 2024-07-04 | 8.090 | 8.200 | 7.880 | 7.940 | 7.940 | 2,758,957 |
| 2024-07-03 | 8.230 | 8.400 | 8.060 | 8.070 | 8.070 | 3,870,000 |
| 2024-07-02 | 8.360 | 8.440 | 8.210 | 8.280 | 8.280 | 2,999,022 |
| 2024-07-01 | 8.360 | 8.400 | 8.210 | 8.350 | 8.350 | 1,402,500 |
| 2024-06-28 | 8.340 | 8.440 | 8.260 | 8.360 | 8.360 | 1,703,573 |
| 2024-06-27 | 8.480 | 8.530 | 8.320 | 8.340 | 8.340 | 1,765,200 |
| 2024-06-26 | 8.210 | 8.490 | 8.120 | 8.480 | 8.480 | 3,411,296 |
| 2024-06-25 | 8.190 | 8.420 | 8.140 | 8.210 | 8.210 | 3,588,479 |
| 2024-06-24 | 8.320 | 8.400 | 8.090 | 8.130 | 8.130 | 3,140,700 |
| 2024-06-21 | 8.160 | 8.590 | 8.160 | 8.400 | 8.400 | 3,781,500 |
| 2024-06-20 | 8.610 | 8.630 | 8.280 | 8.420 | 8.420 | 3,910,296 |
| 2024-06-19 | 8.790 | 8.790 | 8.580 | 8.580 | 8.580 | 2,589,557 |
| 2024-06-18 | 8.610 | 8.780 | 8.560 | 8.700 | 8.700 | 3,563,357 |
| 2024-06-17 | 8.750 | 8.810 | 8.500 | 8.610 | 8.610 | 3,503,193 |
| 2024-06-14 | 8.690 | 8.830 | 8.610 | 8.750 | 8.750 | 2,294,697 |
| 2024-06-13 | 8.860 | 8.900 | 8.720 | 8.770 | 8.770 | 2,752,777 |
| 2024-06-12 | 8.730 | 8.920 | 8.680 | 8.840 | 8.840 | 3,538,341 |
| 2024-06-11 | 8.800 | 8.990 | 8.560 | 8.820 | 8.820 | 5,383,494 |
| 2024-06-07 | 8.650 | 8.990 | 8.260 | 8.920 | 8.920 | 10,004,692 |
| 2024-06-06 | 8.530 | 8.980 | 8.190 | 8.800 | 8.800 | 8,395,482 |
| 2024-06-05 | 9.300 | 9.500 | 8.680 | 8.780 | 8.780 | 5,770,900 |
| 2024-06-04 | 9.000 | 9.040 | 8.730 | 8.860 | 8.860 | 3,321,700 |
| 2024-06-03 | 9.230 | 9.350 | 8.980 | 9.090 | 9.090 | 3,776,158 |
| 2024-05-31 | 9.230 | 9.320 | 9.160 | 9.220 | 9.220 | 3,589,493 |
| 2024-05-30 | 9.260 | 9.400 | 9.110 | 9.200 | 9.200 | 4,873,107 |
| 2024-05-29 | 9.570 | 9.800 | 9.130 | 9.260 | 9.260 | 6,317,587 |
| 2024-05-28 | 9.200 | 9.260 | 9.020 | 9.120 | 9.120 | 3,379,100 |
| 2024-05-27 | 9.300 | 9.300 | 8.960 | 9.180 | 9.180 | 4,041,536 |
| 2024-05-24 | 9.390 | 9.390 | 9.050 | 9.170 | 9.170 | 4,858,153 |
| 2024-05-23 | 9.400 | 9.550 | 9.240 | 9.310 | 9.310 | 5,078,422 |
| 2024-05-22 | 9.570 | 9.640 | 9.270 | 9.360 | 9.360 | 10,629,054 |
| 2024-05-21 | 10.490 | 11.010 | 9.450 | 9.630 | 9.630 | 16,668,185 |
| 2024-05-20 | 9.810 | 10.100 | 9.680 | 10.100 | 10.100 | 7,100,751 |
| 2024-05-17 | 9.730 | 9.800 | 9.640 | 9.760 | 9.760 | 3,741,400 |
| 2024-05-16 | 10.000 | 10.000 | 9.660 | 9.840 | 9.840 | 8,063,168 |
| 2024-05-15 | 9.710 | 10.500 | 9.610 | 10.000 | 10.000 | 5,817,029 |
| 2024-05-14 | 9.670 | 9.810 | 9.610 | 9.720 | 9.720 | 2,424,400 |
| 2024-05-13 | 9.760 | 9.780 | 9.480 | 9.600 | 9.600 | 2,165,110 |
| 2024-05-10 | 9.970 | 9.990 | 9.700 | 9.760 | 9.760 | 2,007,487 |
| 2024-05-09 | 9.960 | 10.040 | 9.860 | 9.890 | 9.890 | 2,202,500 |
| 2024-05-08 | 10.080 | 10.090 | 9.790 | 9.840 | 9.840 | 3,311,700 |
| 2024-05-07 | 10.000 | 10.130 | 9.810 | 10.100 | 10.100 | 3,718,252 |
| 2024-05-06 | 9.880 | 10.090 | 9.800 | 10.010 | 10.010 | 5,318,979 |
| 2024-04-30 | 9.530 | 9.900 | 9.490 | 9.850 | 9.850 | 6,804,002 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-31 | 0.1000 CNY |
| 2022-05-30 | 0.1000 CNY |
| 2021-05-31 | 0.1500 CNY |
| 2020-05-29 | 0.5400 CNY |
| 2019-05-24 | 0.4350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.