ADD Industry Zhejiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.200	9.230	9.060	9.120	9.120	1,679,435
2023-07-31	9.240	9.320	9.110	9.170	9.170	1,664,167
2023-07-28	9.060	9.280	8.950	9.190	9.190	1,695,506
2023-07-27	9.070	9.280	9.070	9.120	9.120	2,477,297
2023-07-26	9.170	9.170	8.960	9.010	9.010	1,382,700
2023-07-25	9.040	9.240	8.980	9.160	9.160	2,089,549
2023-07-24	8.900	9.020	8.770	8.980	8.980	1,484,335
2023-07-21	9.040	9.040	8.830	8.860	8.860	1,340,135
2023-07-20	9.160	9.180	8.940	8.980	8.980	1,852,900
2023-07-19	9.120	9.260	9.060	9.140	9.140	1,334,200
2023-07-18	9.170	9.280	9.010	9.180	9.180	1,484,170
2023-07-17	9.050	9.130	9.000	9.110	9.110	1,265,079
2023-07-14	9.230	9.280	9.040	9.080	9.080	1,361,849
2023-07-13	9.200	9.290	9.060	9.220	9.220	2,188,613
2023-07-12	9.270	9.420	9.150	9.200	9.200	1,899,300
2023-07-11	9.100	9.310	8.950	9.270	9.270	1,984,200
2023-07-10	9.130	9.220	8.970	9.060	9.060	1,488,800
2023-07-07	9.170	9.230	9.070	9.130	9.130	2,071,666
2023-07-06	9.190	9.220	9.010	9.150	9.150	2,063,692
2023-07-05	9.230	9.240	9.000	9.120	9.120	1,750,477
2023-07-04	9.000	9.210	8.870	9.170	9.170	2,675,778
2023-07-03	8.990	9.060	8.830	8.940	8.940	2,546,800
2023-06-30	8.740	8.950	8.670	8.890	8.890	2,063,888
2023-06-29	8.640	8.830	8.600	8.760	8.760	1,920,731
2023-06-28	8.590	8.650	8.400	8.640	8.640	1,691,365
2023-06-27	8.340	8.570	8.290	8.560	8.560	1,461,417
2023-06-26	8.460	8.610	8.340	8.380	8.380	1,510,796
2023-06-21	8.370	8.580	8.350	8.460	8.460	1,777,700
2023-06-20	8.470	8.520	8.320	8.390	8.390	963,400
2023-06-19	8.520	8.660	8.400	8.420	8.420	1,439,017
2023-06-16	8.550	8.620	8.480	8.490	8.490	1,515,550
2023-06-15	8.640	8.640	8.500	8.550	8.550	1,060,388
2023-06-14	8.690	8.710	8.500	8.590	8.590	1,213,549
2023-06-13	8.520	8.630	8.500	8.620	8.620	2,318,874
2023-06-12	8.180	8.550	8.080	8.520	8.520	3,249,759
2023-06-09	8.180	8.300	8.120	8.140	8.140	905,000
2023-06-08	8.210	8.250	8.070	8.150	8.150	988,000
2023-06-07	8.290	8.320	8.160	8.200	8.200	1,185,900
2023-06-06	8.450	8.530	8.250	8.250	8.250	1,613,300
2023-06-05	8.370	8.550	8.350	8.520	8.520	2,052,915
2023-06-02	8.280	8.410	8.270	8.380	8.380	789,958
2023-06-01	8.310	8.370	8.230	8.280	8.280	1,148,085
2023-05-31	8.410	8.410	8.280	8.310	8.310	1,025,031
2023-05-30	8.310	8.530	8.310	8.450	8.350	1,056,805
2023-05-29	8.530	8.530	8.350	8.360	8.261	1,049,631
2023-05-26	8.370	8.560	8.280	8.500	8.399	1,453,200
2023-05-25	8.370	8.400	8.220	8.390	8.291	1,425,700
2023-05-24	8.410	8.450	8.280	8.390	8.291	1,133,900
2023-05-23	8.520	8.520	8.370	8.400	8.301	829,357
2023-05-22	8.390	8.480	8.330	8.430	8.330	1,176,400
2023-05-19	8.400	8.410	8.300	8.360	8.261	1,078,583
2023-05-18	8.280	8.390	8.270	8.350	8.251	1,491,800
2023-05-17	8.190	8.300	8.160	8.290	8.192	1,308,000
2023-05-16	8.280	8.300	8.110	8.190	8.093	1,100,757
2023-05-15	8.260	8.270	8.100	8.240	8.143	1,036,721
2023-05-12	8.230	8.360	8.180	8.230	8.133	1,206,510
2023-05-11	8.220	8.280	8.130	8.230	8.133	1,164,200
2023-05-10	8.010	8.250	8.000	8.210	8.113	1,327,565
2023-05-09	8.150	8.200	7.990	8.030	7.935	1,979,900
2023-05-08	8.120	8.340	8.120	8.170	8.073	1,552,700

← NewerPage 14 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.