ADD Industry Zhejiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.920	10.230	9.780	10.210	10.210	3,093,300
2024-01-24	9.780	10.050	9.470	9.820	9.820	3,418,740
2024-01-23	9.910	9.910	9.570	9.730	9.730	3,322,045
2024-01-22	10.570	10.570	9.800	9.880	9.880	3,140,999
2024-01-19	10.720	10.780	10.440	10.470	10.470	1,975,890
2024-01-18	10.800	10.830	10.360	10.630	10.630	3,188,779
2024-01-17	11.150	11.210	10.800	10.810	10.810	1,911,675
2024-01-16	11.160	11.250	10.980	11.160	11.160	2,161,100
2024-01-15	11.240	11.290	11.130	11.170	11.170	1,429,550
2024-01-12	11.350	11.450	11.250	11.270	11.270	2,030,200
2024-01-11	11.130	11.350	11.100	11.310	11.310	1,904,600
2024-01-10	11.220	11.250	10.990	11.140	11.140	2,036,700
2024-01-09	11.100	11.390	11.100	11.260	11.260	2,324,149
2024-01-08	11.290	11.390	11.030	11.070	11.070	1,590,245
2024-01-05	11.500	11.540	11.220	11.320	11.320	2,211,973
2024-01-04	11.470	11.510	11.310	11.460	11.460	2,282,578
2024-01-03	11.630	11.630	11.340	11.430	11.430	2,766,800
2024-01-02	11.510	11.780	11.430	11.630	11.630	4,277,828
2023-12-29	11.290	11.500	11.210	11.480	11.480	2,519,441
2023-12-28	11.110	11.310	10.990	11.290	11.290	2,493,900
2023-12-27	10.990	11.190	10.940	11.170	11.170	2,256,000
2023-12-26	11.120	11.130	10.930	10.970	10.970	2,058,500
2023-12-25	11.220	11.270	11.050	11.130	11.130	2,658,800
2023-12-22	11.380	11.440	11.220	11.240	11.240	2,456,487
2023-12-21	11.140	11.330	11.010	11.290	11.290	3,159,232
2023-12-20	11.360	11.460	11.160	11.170	11.170	2,425,228
2023-12-19	11.390	11.420	11.260	11.420	11.420	2,240,419
2023-12-18	11.400	11.570	11.360	11.390	11.390	2,774,597
2023-12-15	11.490	11.540	11.360	11.400	11.400	2,067,251
2023-12-14	11.590	11.670	11.420	11.450	11.450	2,310,261
2023-12-13	11.500	11.700	11.450	11.510	11.510	2,919,112
2023-12-12	11.490	11.580	11.400	11.540	11.540	2,630,000
2023-12-11	11.290	11.530	11.230	11.480	11.480	4,002,228
2023-12-08	11.570	11.740	11.300	11.330	11.330	4,476,921
2023-12-07	11.740	11.740	11.500	11.670	11.670	4,037,630
2023-12-06	11.750	12.050	11.710	11.730	11.730	3,571,487
2023-12-05	11.850	11.950	11.730	11.770	11.770	3,567,585
2023-12-04	11.950	11.950	11.810	11.910	11.910	3,315,934
2023-12-01	11.770	11.980	11.700	11.890	11.890	5,165,823
2023-11-30	12.010	12.060	11.620	11.840	11.840	6,127,605
2023-11-29	12.050	12.210	11.950	12.010	12.010	6,318,130
2023-11-28	11.830	12.050	11.810	12.010	12.010	6,674,606
2023-11-27	11.780	11.950	11.700	11.920	11.920	6,124,821
2023-11-24	12.030	12.030	11.650	11.730	11.730	6,461,605
2023-11-23	11.760	12.040	11.760	12.030	12.030	7,551,627
2023-11-22	11.970	12.060	11.730	11.780	11.780	9,499,808
2023-11-21	12.330	12.390	11.990	12.020	12.020	12,040,455
2023-11-20	12.430	12.480	12.230	12.330	12.330	9,279,251
2023-11-17	12.170	12.540	12.060	12.400	12.400	13,150,391
2023-11-16	12.660	12.760	12.220	12.280	12.280	12,900,916
2023-11-15	12.370	12.650	12.150	12.650	12.650	16,143,462
2023-11-14	12.250	12.500	12.220	12.370	12.370	10,742,584
2023-11-13	12.370	12.640	12.060	12.320	12.320	14,302,254
2023-11-10	12.230	12.490	11.910	12.490	12.490	17,142,775
2023-11-09	12.950	13.060	12.180	12.320	12.320	24,224,938
2023-11-08	13.920	14.130	13.300	13.300	13.300	30,986,467
2023-11-07	13.840	14.970	13.330	14.780	14.780	38,979,291
2023-11-06	14.010	15.410	13.310	14.140	14.140	36,648,533
2023-11-03	12.800	14.010	12.160	14.010	14.010	31,650,778
2023-11-02	11.330	12.740	11.330	12.740	12.740	24,339,070

← NewerPage 12 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.