ADD Industry Zhejiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.720	9.900	9.710	9.830	9.714	4,287,021
2022-11-03	9.660	9.890	9.660	9.750	9.635	3,476,191
2022-11-02	9.480	9.910	9.260	9.880	9.763	5,520,664
2022-11-01	9.500	9.650	9.360	9.600	9.486	4,425,712
2022-10-31	9.370	9.580	9.160	9.540	9.427	5,837,578
2022-10-28	9.470	9.850	9.310	9.370	9.259	6,495,087
2022-10-27	9.610	9.870	9.550	9.650	9.536	5,258,518
2022-10-26	9.600	9.730	9.410	9.630	9.516	5,814,691
2022-10-25	9.190	9.760	9.180	9.660	9.546	9,379,615
2022-10-24	9.180	9.440	9.070	9.130	9.022	7,487,800
2022-10-21	9.220	9.550	9.050	9.140	9.032	8,978,111
2022-10-20	9.130	9.130	8.780	8.860	8.755	6,511,895
2022-10-19	8.660	9.560	8.640	9.180	9.071	10,900,479
2022-10-18	8.440	9.100	8.400	8.720	8.617	7,942,982
2022-10-17	8.270	8.400	8.200	8.390	8.291	3,464,643
2022-10-14	8.120	8.430	8.120	8.270	8.172	5,118,099
2022-10-13	8.210	8.340	8.100	8.120	8.024	4,529,976
2022-10-12	8.110	8.260	7.950	8.250	8.152	3,839,300
2022-10-11	7.940	8.130	7.880	8.090	7.994	3,927,281
2022-10-10	8.190	8.390	7.830	7.920	7.826	5,637,529
2022-09-30	9.180	9.200	8.380	8.380	8.281	8,547,328
2022-09-29	9.700	9.750	9.000	9.310	9.200	8,599,413
2022-09-28	9.800	9.820	9.260	9.570	9.457	7,183,462
2022-09-27	10.010	10.180	9.610	9.850	9.733	7,446,429
2022-09-26	9.820	9.880	9.580	9.860	9.743	6,400,765
2022-09-23	10.240	10.240	9.800	9.980	9.862	7,626,444
2022-09-22	10.340	10.360	9.810	10.150	10.030	11,179,190
2022-09-21	10.270	10.580	9.940	10.330	10.208	18,451,408
2022-09-20	9.080	9.910	9.080	9.910	9.793	4,694,813
2022-09-19	9.180	9.360	8.890	9.010	8.903	4,031,000
2022-09-16	9.320	9.420	9.050	9.170	9.062	4,222,426
2022-09-15	9.750	9.860	9.100	9.220	9.111	6,457,826
2022-09-14	9.880	9.970	9.610	9.710	9.595	5,659,604
2022-09-13	9.650	10.170	9.650	9.970	9.852	8,700,358
2022-09-09	9.900	10.080	9.560	9.820	9.704	9,980,541
2022-09-08	9.820	10.770	9.760	10.190	10.069	15,984,364
2022-09-07	9.830	9.950	9.740	9.800	9.684	6,901,057
2022-09-06	9.960	9.990	9.610	9.840	9.724	10,560,855
2022-09-05	9.590	10.300	9.590	9.960	9.842	18,734,184
2022-09-02	8.780	9.530	8.780	9.530	9.417	11,442,310
2022-09-01	8.800	8.980	8.560	8.660	8.558	7,241,925
2022-08-31	9.640	9.640	8.720	8.930	8.824	12,740,995
2022-08-30	10.030	10.290	9.400	9.660	9.546	16,893,451
2022-08-29	8.840	10.030	8.790	10.030	9.911	8,388,310
2022-08-26	9.350	9.570	9.030	9.120	9.012	7,379,379
2022-08-25	9.050	9.200	8.820	9.080	8.973	2,860,758
2022-08-24	9.180	9.300	8.920	8.960	8.854	2,351,998
2022-08-23	9.090	9.280	9.080	9.220	9.111	1,620,484
2022-08-22	9.150	9.210	8.970	9.100	8.992	2,067,581
2022-08-19	9.490	9.520	9.160	9.190	9.081	2,958,400
2022-08-18	9.200	9.650	9.140	9.410	9.299	4,228,245
2022-08-17	9.210	9.370	9.120	9.240	9.131	2,791,296
2022-08-16	8.920	9.270	8.800	9.200	9.091	3,361,260
2022-08-15	8.860	8.910	8.700	8.880	8.775	1,282,160
2022-08-12	8.980	9.080	8.780	8.820	8.716	1,831,900
2022-08-11	9.010	9.090	8.930	9.000	8.894	1,756,421
2022-08-10	8.990	9.080	8.820	9.000	8.894	1,787,800
2022-08-09	9.110	9.150	8.900	8.990	8.884	1,654,018
2022-08-08	8.690	9.150	8.610	9.070	8.963	3,271,733
2022-08-05	8.890	8.990	8.600	8.770	8.666	2,334,500

← NewerPage 17 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.