ADD Industry Zhejiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	9.530	9.900	9.490	9.850	9.850	6,804,002
2024-04-29	9.360	9.530	9.170	9.530	9.530	5,153,125
2024-04-26	8.950	9.290	8.950	9.180	9.180	3,666,268
2024-04-25	8.900	9.080	8.760	8.990	8.990	2,903,496
2024-04-24	8.380	9.010	8.380	8.910	8.910	4,694,496
2024-04-23	8.430	8.430	8.160	8.350	8.350	3,539,101
2024-04-22	8.250	8.540	8.060	8.240	8.240	3,269,096
2024-04-19	8.760	8.850	8.450	8.550	8.550	3,723,196
2024-04-18	8.600	9.100	8.580	8.840	8.840	5,151,500
2024-04-17	7.950	8.680	7.940	8.670	8.670	5,386,497
2024-04-16	8.600	8.610	7.870	7.950	7.950	6,676,457
2024-04-15	9.450	9.620	8.550	8.740	8.740	6,352,965
2024-04-12	9.560	9.840	9.440	9.460	9.460	3,983,300
2024-04-11	9.550	9.700	9.310	9.480	9.480	3,379,131
2024-04-10	10.000	10.000	9.380	9.560	9.560	4,928,300
2024-04-09	9.930	10.150	9.880	9.960	9.960	4,728,900
2024-04-08	10.100	10.110	9.770	9.850	9.850	4,596,217
2024-04-03	10.070	10.090	9.750	9.980	9.980	3,584,000
2024-04-02	10.140	10.150	9.940	10.050	10.050	4,482,490
2024-04-01	9.930	10.140	9.920	10.040	10.040	6,419,200
2024-03-29	9.600	9.890	9.570	9.890	9.890	2,587,891
2024-03-28	9.210	9.720	9.160	9.560	9.560	5,421,417
2024-03-27	9.960	9.960	9.300	9.310	9.310	5,920,424
2024-03-26	9.460	10.030	9.450	9.960	9.960	10,712,497
2024-03-25	9.830	9.910	9.450	9.490	9.490	6,902,100
2024-03-22	10.080	10.080	9.640	9.880	9.880	7,848,791
2024-03-21	9.980	10.180	9.940	10.080	10.080	10,161,862
2024-03-20	10.000	10.100	9.810	10.080	10.080	11,132,329
2024-03-19	10.500	10.890	9.910	9.950	9.950	18,542,185
2024-03-18	9.500	10.330	9.500	10.330	10.330	7,440,344
2024-03-15	9.180	9.480	9.040	9.390	9.390	4,595,486
2024-03-14	9.230	9.350	9.010	9.190	9.190	3,560,245
2024-03-13	9.180	9.260	9.100	9.220	9.220	5,165,734
2024-03-12	9.000	9.240	9.000	9.130	9.130	6,400,639
2024-03-11	9.010	9.030	8.900	9.010	9.010	2,924,600
2024-03-08	9.170	9.270	8.880	9.050	9.050	4,943,848
2024-03-07	8.990	9.350	8.770	9.350	9.350	8,146,214
2024-03-06	9.050	9.380	8.950	9.080	9.080	6,075,510
2024-03-05	8.890	9.120	8.820	8.940	8.940	3,580,275
2024-03-04	8.810	8.980	8.670	8.930	8.930	3,667,683
2024-03-01	8.720	8.940	8.630	8.850	8.850	3,946,345
2024-02-29	8.150	8.750	8.120	8.720	8.720	5,239,540
2024-02-28	9.300	9.380	8.380	8.380	8.380	9,214,229
2024-02-27	9.110	9.360	9.000	9.310	9.310	7,183,129
2024-02-26	9.300	9.300	8.800	9.240	9.240	10,006,200
2024-02-23	8.220	9.030	8.200	9.030	9.030	7,472,455
2024-02-22	7.820	8.220	7.820	8.210	8.210	4,828,797
2024-02-21	7.570	8.100	7.500	7.820	7.820	4,890,897
2024-02-20	7.380	7.710	7.260	7.670	7.670	5,438,936
2024-02-19	7.150	7.470	7.030	7.410	7.410	8,277,842
2024-02-08	6.280	7.000	6.220	7.000	7.000	8,449,615
2024-02-07	6.900	6.990	6.270	6.360	6.360	9,096,681
2024-02-06	6.870	7.280	6.540	6.970	6.970	11,258,762
2024-02-05	7.990	8.020	7.270	7.270	7.270	4,084,900
2024-02-02	8.800	8.940	7.850	8.080	8.080	5,135,996
2024-02-01	8.990	8.990	8.450	8.720	8.720	3,125,557
2024-01-31	9.570	9.570	8.850	8.880	8.880	3,928,233
2024-01-30	9.770	9.990	9.520	9.550	9.550	2,938,400
2024-01-29	10.350	10.360	9.770	9.770	9.770	3,859,410
2024-01-26	10.330	10.530	10.210	10.350	10.350	4,935,700

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.