ADD Industry Zhejiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.050	11.770	10.810	11.580	11.580	17,917,871
2023-10-31	10.880	11.920	10.730	11.230	11.230	17,868,671
2023-10-30	11.110	11.250	10.720	10.950	10.950	13,790,011
2023-10-27	10.960	11.570	10.650	11.320	11.320	22,816,084
2023-10-26	10.800	10.970	10.400	10.970	10.970	16,485,941
2023-10-25	10.540	11.370	10.540	11.020	11.020	20,457,492
2023-10-24	11.900	11.950	10.670	11.100	11.100	28,291,495
2023-10-23	9.750	10.880	9.500	10.880	10.880	7,476,187
2023-10-20	9.610	10.060	9.600	9.890	9.890	4,757,089
2023-10-19	9.820	9.850	9.420	9.640	9.640	4,020,536
2023-10-18	9.710	9.990	9.640	9.880	9.880	3,977,765
2023-10-17	9.880	10.000	9.660	9.750	9.750	3,084,778
2023-10-16	9.890	10.050	9.780	9.950	9.950	3,738,999
2023-10-13	9.900	9.940	9.630	9.830	9.830	3,766,020
2023-10-12	9.590	9.950	9.500	9.940	9.940	4,838,246
2023-10-11	9.800	9.800	9.440	9.530	9.530	2,773,803
2023-10-10	9.940	9.940	9.550	9.800	9.800	3,688,034
2023-10-09	9.800	10.170	9.760	9.920	9.920	5,595,625
2023-09-28	9.500	9.790	9.400	9.710	9.710	3,843,084
2023-09-27	9.550	9.570	9.360	9.430	9.430	2,557,975
2023-09-26	9.630	9.660	9.460	9.500	9.500	2,114,611
2023-09-25	9.550	9.840	9.480	9.580	9.580	2,381,115
2023-09-22	9.450	9.650	9.400	9.560	9.560	2,640,091
2023-09-21	9.550	9.690	9.350	9.470	9.470	3,801,000
2023-09-20	9.460	9.780	9.430	9.600	9.600	3,959,831
2023-09-19	9.610	9.620	9.370	9.510	9.510	2,249,383
2023-09-18	9.290	9.750	9.170	9.600	9.600	3,573,615
2023-09-15	9.230	9.300	9.070	9.210	9.210	2,140,058
2023-09-14	9.430	9.430	9.010	9.170	9.170	1,942,383
2023-09-13	9.500	9.600	9.280	9.390	9.390	1,704,900
2023-09-12	9.560	9.640	9.510	9.570	9.570	2,049,200
2023-09-11	9.500	9.600	9.320	9.560	9.560	2,544,185
2023-09-08	9.320	9.520	9.270	9.480	9.480	2,235,239
2023-09-07	9.520	9.570	9.300	9.300	9.300	1,822,798
2023-09-06	9.480	9.530	9.420	9.490	9.490	2,093,600
2023-09-05	9.500	9.540	9.370	9.430	9.430	2,212,435
2023-09-04	9.550	9.630	9.470	9.510	9.510	2,758,457
2023-09-01	9.430	9.540	9.330	9.460	9.460	2,451,150
2023-08-31	9.460	9.620	9.370	9.410	9.410	3,081,739
2023-08-30	9.360	9.650	9.360	9.450	9.450	4,078,660
2023-08-29	8.920	9.410	8.850	9.370	9.370	5,983,631
2023-08-28	8.900	9.220	8.690	8.980	8.980	7,050,015
2023-08-25	9.030	9.100	8.430	8.510	8.510	5,585,119
2023-08-24	8.850	9.120	8.750	9.040	9.040	3,609,997
2023-08-23	8.870	8.970	8.730	8.850	8.850	1,203,172
2023-08-22	8.970	8.990	8.740	8.870	8.870	1,604,200
2023-08-21	8.800	9.040	8.770	8.910	8.910	1,488,268
2023-08-18	8.760	8.970	8.750	8.810	8.810	1,703,058
2023-08-17	8.460	8.830	8.410	8.770	8.770	2,064,105
2023-08-16	8.630	8.630	8.470	8.500	8.500	980,400
2023-08-15	8.650	8.740	8.550	8.600	8.600	1,027,000
2023-08-14	8.590	8.720	8.460	8.690	8.690	1,127,900
2023-08-11	8.710	8.820	8.510	8.590	8.590	1,651,656
2023-08-10	8.720	8.760	8.640	8.710	8.710	976,572
2023-08-09	8.740	8.800	8.660	8.680	8.680	1,098,000
2023-08-08	8.870	8.940	8.730	8.760	8.760	1,138,200
2023-08-07	8.940	8.990	8.810	8.830	8.830	1,307,308
2023-08-04	9.010	9.080	8.900	8.940	8.940	1,606,400
2023-08-03	9.130	9.150	9.000	9.010	9.010	1,183,708
2023-08-02	9.130	9.200	9.060	9.180	9.180	1,272,300

← NewerPage 13 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.