ADD Industry Zhejiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.160	8.180	7.930	8.110	8.014	2,586,900
2023-05-04	8.090	8.180	7.970	8.130	8.034	2,112,100
2023-04-28	7.980	8.150	7.960	8.090	7.994	3,151,326
2023-04-27	7.900	8.220	7.890	8.140	8.044	2,856,072
2023-04-26	7.670	7.980	7.660	7.880	7.787	3,544,553
2023-04-25	7.900	7.950	7.580	7.680	7.589	3,942,000
2023-04-24	8.100	8.110	7.870	7.890	7.797	5,286,274
2023-04-21	8.750	8.760	8.110	8.130	8.034	7,166,099
2023-04-20	9.110	9.180	8.760	8.840	8.735	4,282,138
2023-04-19	9.400	9.460	9.100	9.140	9.032	4,021,974
2023-04-18	9.420	9.610	9.370	9.460	9.348	4,703,095
2023-04-17	9.560	9.590	9.370	9.420	9.309	5,251,958
2023-04-14	9.350	9.780	9.350	9.540	9.427	9,049,417
2023-04-13	9.240	9.840	9.210	9.500	9.388	9,954,265
2023-04-12	9.080	9.610	8.970	9.250	9.141	9,631,038
2023-04-11	9.990	9.990	8.890	9.030	8.923	9,742,571
2023-04-10	9.180	9.360	8.930	9.150	9.042	3,730,504
2023-04-07	8.980	9.090	8.930	9.070	8.963	2,058,809
2023-04-06	9.070	9.140	8.860	8.980	8.874	2,060,620
2023-04-04	9.200	9.200	8.940	9.070	8.963	2,093,526
2023-04-03	9.290	9.340	9.100	9.220	9.111	2,231,587
2023-03-31	9.390	9.460	9.270	9.290	9.180	1,996,287
2023-03-30	9.350	9.400	9.290	9.330	9.220	1,508,340
2023-03-29	9.360	9.450	9.300	9.320	9.210	1,807,371
2023-03-28	9.370	9.450	9.330	9.340	9.230	1,838,560
2023-03-27	9.410	9.470	9.350	9.380	9.269	1,605,466
2023-03-24	9.320	9.450	9.260	9.380	9.269	1,897,358
2023-03-23	9.290	9.350	9.180	9.290	9.180	1,800,726
2023-03-22	9.160	9.300	9.110	9.280	9.170	1,963,734
2023-03-21	9.030	9.170	8.960	9.160	9.052	1,947,060
2023-03-20	8.880	9.100	8.780	9.000	8.894	2,911,114
2023-03-17	8.950	8.990	8.800	8.800	8.696	1,771,624
2023-03-16	8.940	9.060	8.800	8.840	8.735	1,552,190
2023-03-15	8.850	9.040	8.820	9.000	8.894	1,487,300
2023-03-14	8.980	9.060	8.660	8.850	8.745	1,912,046
2023-03-13	9.120	9.150	8.930	9.010	8.903	1,698,998
2023-03-10	9.260	9.320	9.050	9.060	8.953	1,694,400
2023-03-09	9.300	9.360	9.230	9.330	9.220	1,772,507
2023-03-08	9.210	9.310	9.160	9.280	9.170	1,467,758
2023-03-07	9.430	9.470	9.250	9.250	9.141	1,739,256
2023-03-06	9.400	9.490	9.390	9.410	9.299	1,347,400
2023-03-03	9.510	9.550	9.360	9.410	9.299	1,550,630
2023-03-02	9.540	9.590	9.490	9.520	9.407	2,532,700
2023-03-01	9.460	9.560	9.440	9.540	9.427	1,821,300
2023-02-28	9.490	9.570	9.400	9.470	9.358	2,294,200
2023-02-27	9.540	9.640	9.400	9.460	9.348	2,479,045
2023-02-24	9.570	9.570	9.410	9.500	9.388	2,144,199
2023-02-23	9.550	9.700	9.500	9.540	9.427	4,252,808
2023-02-22	9.550	9.620	9.460	9.550	9.437	1,751,383
2023-02-21	9.660	9.680	9.530	9.590	9.477	2,002,650
2023-02-20	9.610	9.670	9.420	9.630	9.516	1,934,640
2023-02-17	9.570	9.720	9.520	9.570	9.457	2,194,196
2023-02-16	9.750	9.800	9.430	9.500	9.388	3,188,560
2023-02-15	9.710	9.810	9.640	9.700	9.585	3,364,600
2023-02-14	9.610	9.740	9.590	9.730	9.615	3,231,445
2023-02-13	9.700	9.760	9.520	9.600	9.486	3,156,738
2023-02-10	9.640	9.800	9.640	9.700	9.585	3,989,481
2023-02-09	9.700	9.740	9.520	9.660	9.546	4,719,442
2023-02-08	9.590	9.740	9.550	9.660	9.546	2,349,725
2023-02-07	9.600	9.650	9.440	9.630	9.516	2,969,538

← NewerPage 15 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.