ADD Industry Zhejiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.520	9.690	9.450	9.600	9.486	2,741,658
2023-02-03	9.500	9.650	9.450	9.570	9.457	4,105,056
2023-02-02	9.460	9.600	9.300	9.520	9.407	2,616,096
2023-02-01	9.330	9.480	9.210	9.460	9.348	3,414,812
2023-01-31	9.110	9.350	9.060	9.310	9.200	3,800,700
2023-01-30	8.990	9.230	8.980	9.120	9.012	3,510,084
2023-01-20	8.860	8.960	8.820	8.890	8.785	1,671,400
2023-01-19	8.800	8.880	8.750	8.850	8.745	1,664,368
2023-01-18	8.720	8.860	8.710	8.800	8.696	2,101,315
2023-01-17	8.770	8.780	8.680	8.740	8.637	1,301,672
2023-01-16	8.730	8.850	8.680	8.770	8.666	2,343,072
2023-01-13	8.630	8.890	8.620	8.780	8.676	2,458,749
2023-01-12	8.580	8.680	8.510	8.640	8.538	1,457,591
2023-01-11	8.660	8.690	8.500	8.510	8.409	1,447,991
2023-01-10	8.620	8.730	8.580	8.650	8.548	1,554,412
2023-01-09	8.610	8.710	8.590	8.630	8.528	1,300,100
2023-01-06	8.550	8.690	8.510	8.600	8.498	1,800,100
2023-01-05	8.510	8.540	8.410	8.500	8.399	1,529,234
2023-01-04	8.470	8.520	8.350	8.500	8.399	1,511,827
2023-01-03	8.250	8.450	8.220	8.440	8.340	1,466,581
2022-12-30	8.200	8.350	8.180	8.260	8.162	1,278,858
2022-12-29	8.160	8.300	8.060	8.220	8.123	2,093,450
2022-12-28	8.290	8.310	8.100	8.100	8.004	1,939,250
2022-12-27	8.360	8.450	8.270	8.390	8.291	1,251,203
2022-12-26	8.190	8.360	8.170	8.340	8.241	1,302,232
2022-12-23	8.220	8.300	8.090	8.200	8.103	1,427,057
2022-12-22	8.380	8.470	8.190	8.220	8.123	1,447,200
2022-12-21	8.460	8.530	8.330	8.380	8.281	1,209,692
2022-12-20	8.460	8.580	8.330	8.540	8.439	1,128,470
2022-12-19	8.720	8.720	8.450	8.450	8.350	1,467,154
2022-12-16	8.800	8.870	8.610	8.630	8.528	1,636,984
2022-12-15	8.730	8.920	8.570	8.910	8.805	2,124,713
2022-12-14	8.830	8.900	8.620	8.650	8.548	1,509,800
2022-12-13	8.830	8.920	8.760	8.840	8.735	1,862,500
2022-12-12	8.710	8.900	8.670	8.840	8.735	2,173,970
2022-12-09	8.950	8.970	8.700	8.740	8.637	2,166,900
2022-12-08	8.950	9.030	8.870	8.950	8.844	1,714,262
2022-12-07	9.000	9.110	8.970	9.010	8.903	1,778,390
2022-12-06	9.110	9.130	8.920	9.010	8.903	2,998,041
2022-12-05	9.030	9.120	9.010	9.100	8.992	1,876,454
2022-12-02	9.000	9.080	8.990	9.030	8.923	1,616,896
2022-12-01	9.160	9.190	9.010	9.040	8.933	1,979,154
2022-11-30	8.990	9.190	8.830	9.050	8.943	3,750,954
2022-11-29	8.870	9.000	8.850	8.960	8.854	2,233,775
2022-11-28	8.900	8.940	8.690	8.940	8.834	2,073,900
2022-11-25	9.090	9.100	8.960	8.960	8.854	1,668,000
2022-11-24	9.200	9.230	9.050	9.110	9.002	1,713,249
2022-11-23	9.190	9.230	8.950	9.210	9.101	2,707,524
2022-11-22	9.420	9.480	9.150	9.190	9.081	3,411,323
2022-11-21	9.030	9.440	8.950	9.410	9.299	4,834,213
2022-11-18	9.170	9.210	9.030	9.050	8.943	2,439,103
2022-11-17	9.290	9.290	9.040	9.170	9.062	2,361,569
2022-11-16	9.330	9.380	9.180	9.250	9.141	2,476,754
2022-11-15	9.110	9.320	9.100	9.310	9.200	2,473,289
2022-11-14	9.290	9.390	9.170	9.180	9.071	2,206,800
2022-11-11	9.520	9.720	9.270	9.290	9.180	3,664,457
2022-11-10	9.500	9.520	9.330	9.380	9.269	2,367,064
2022-11-09	9.700	9.720	9.420	9.480	9.368	3,219,410
2022-11-08	9.760	9.820	9.590	9.680	9.565	2,951,150
2022-11-07	9.800	9.920	9.620	9.830	9.714	4,669,776

← NewerPage 16 of 21 · 1,212 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.