ADD Industry Zhejiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.750	8.990	8.650	8.930	8.824	2,642,960
2022-08-03	8.960	9.270	8.670	8.720	8.617	3,058,792
2022-08-02	9.280	9.320	8.860	9.060	8.953	3,448,795
2022-08-01	9.170	9.470	9.100	9.300	9.190	3,185,111
2022-07-29	9.070	9.350	8.990	9.220	9.111	3,317,863
2022-07-28	9.030	9.200	8.980	9.030	8.923	2,428,478
2022-07-27	8.860	9.050	8.710	8.950	8.844	2,380,371
2022-07-26	8.780	8.940	8.010	8.860	8.755	2,927,750
2022-07-25	8.810	8.950	8.720	8.900	8.795	2,940,470
2022-07-22	8.830	8.920	8.670	8.850	8.745	1,978,332
2022-07-21	8.850	8.850	8.660	8.720	8.617	2,424,800
2022-07-20	8.710	8.870	8.630	8.860	8.755	3,346,090
2022-07-19	8.550	8.780	8.540	8.710	8.607	3,095,744
2022-07-18	8.150	8.660	8.100	8.550	8.449	3,789,421
2022-07-15	8.260	8.370	8.050	8.070	7.975	1,975,700
2022-07-14	8.140	8.310	8.120	8.260	8.162	1,061,157
2022-07-13	8.070	8.230	8.020	8.200	8.103	1,303,338
2022-07-12	8.170	8.300	8.030	8.070	7.975	1,952,053
2022-07-11	8.280	8.280	8.020	8.130	8.034	1,352,879
2022-07-08	8.370	8.550	8.290	8.320	8.222	1,869,100
2022-07-07	8.180	8.410	8.150	8.290	8.192	1,662,078
2022-07-06	8.100	8.270	7.980	8.200	8.103	1,954,979
2022-07-05	8.310	8.440	8.060	8.100	8.004	3,335,911
2022-07-04	8.390	8.450	8.230	8.310	8.212	2,046,652
2022-07-01	8.500	8.510	8.270	8.400	8.301	2,097,000
2022-06-30	8.450	8.600	8.330	8.440	8.340	3,080,174
2022-06-29	8.870	8.920	8.450	8.540	8.439	4,480,447
2022-06-28	8.550	9.210	8.550	8.880	8.775	6,598,852
2022-06-27	8.600	8.690	8.430	8.610	8.508	2,784,943
2022-06-24	8.450	8.680	8.380	8.550	8.449	3,711,707
2022-06-23	8.220	8.710	8.110	8.490	8.390	4,797,281
2022-06-22	8.120	8.400	8.090	8.180	8.083	3,148,357
2022-06-21	8.290	8.330	7.960	8.090	7.994	2,027,500
2022-06-20	8.180	8.370	8.060	8.270	8.172	2,703,827
2022-06-17	8.080	8.250	7.930	8.190	8.093	3,018,687
2022-06-16	8.060	8.180	7.940	8.030	7.935	3,416,223
2022-06-15	8.130	8.810	8.050	8.060	7.965	5,267,320
2022-06-14	8.000	8.080	7.680	8.050	7.955	2,300,546
2022-06-13	7.890	8.120	7.670	7.990	7.895	2,889,115
2022-06-10	7.630	7.940	7.560	7.900	7.807	1,784,800
2022-06-09	7.850	7.870	7.630	7.630	7.540	1,215,900
2022-06-08	7.980	7.980	7.650	7.830	7.737	1,448,600
2022-06-07	8.050	8.200	7.790	7.950	7.856	1,557,126
2022-06-06	8.000	8.180	7.910	8.060	7.965	1,918,503
2022-06-02	7.880	8.030	7.730	8.000	7.905	1,360,758
2022-06-01	7.840	7.990	7.770	7.810	7.718	983,600
2022-05-31	7.890	7.890	7.670	7.760	7.668	1,249,200
2022-05-30	7.790	7.920	7.690	7.850	7.757	1,489,773
2022-05-27	7.710	7.970	7.670	7.790	7.599	1,077,489
2022-05-26	7.810	7.820	7.620	7.780	7.589	1,560,589
2022-05-25	7.450	7.830	7.450	7.770	7.580	1,722,448
2022-05-24	7.810	8.200	7.540	7.540	7.355	2,522,900
2022-05-23	7.710	7.880	7.650	7.830	7.638	1,069,932
2022-05-20	7.710	7.750	7.570	7.690	7.501	1,311,600
2022-05-19	7.520	7.710	7.370	7.630	7.443	1,701,525
2022-05-18	7.420	7.690	7.330	7.560	7.375	2,012,815
2022-05-17	7.390	7.450	7.230	7.400	7.219	1,355,190
2022-05-16	7.380	7.440	7.300	7.350	7.170	1,786,558
2022-05-13	7.170	7.370	7.140	7.320	7.141	1,828,679
2022-05-12	7.060	7.230	7.020	7.170	6.994	1,652,077

← NewerPage 18 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.