ADD Industry Zhejiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.090	7.270	7.060	7.060	6.887	2,363,152
2022-05-10	7.050	7.090	6.950	7.090	6.916	1,868,362
2022-05-09	6.980	7.140	6.920	7.040	6.867	2,682,989
2022-05-06	7.020	7.110	6.860	7.020	6.848	2,893,679
2022-05-05	7.300	7.340	7.080	7.130	6.955	3,239,806
2022-04-29	6.760	7.360	6.680	7.360	7.180	3,066,327
2022-04-28	6.960	6.960	6.580	6.690	6.526	1,764,049
2022-04-27	6.660	6.900	6.440	6.860	6.692	2,223,105
2022-04-26	7.270	7.420	6.720	6.760	6.594	2,517,321
2022-04-25	7.890	7.950	7.290	7.290	7.111	2,684,068
2022-04-22	8.040	8.320	7.960	8.100	7.901	1,838,574
2022-04-21	8.400	8.470	8.130	8.180	7.979	1,666,366
2022-04-20	8.570	8.580	8.320	8.400	8.194	1,263,100
2022-04-19	8.310	8.490	8.250	8.390	8.184	1,633,900
2022-04-18	8.160	8.330	8.040	8.330	8.126	1,835,893
2022-04-15	8.140	8.220	7.900	8.110	7.911	1,759,696
2022-04-14	8.080	8.200	8.050	8.070	7.872	820,528
2022-04-13	8.210	8.300	8.020	8.060	7.862	1,312,792
2022-04-12	7.910	8.350	7.830	8.250	8.048	1,827,183
2022-04-11	8.220	8.250	7.880	7.910	7.716	1,850,888
2022-04-08	8.260	8.360	8.110	8.260	8.058	1,810,497
2022-04-07	8.560	8.560	8.260	8.270	8.067	1,992,600
2022-04-06	8.290	8.620	8.190	8.540	8.331	2,907,400
2022-04-01	8.430	8.430	8.200	8.220	8.019	2,203,601
2022-03-31	8.270	8.570	8.220	8.470	8.262	2,605,382
2022-03-30	8.320	8.440	8.200	8.260	8.058	1,991,296
2022-03-29	8.340	8.420	8.280	8.320	8.116	1,710,127
2022-03-28	8.480	8.480	8.270	8.370	8.165	1,524,561
2022-03-25	8.340	8.480	8.220	8.480	8.272	2,096,402
2022-03-24	8.480	8.480	8.240	8.290	8.087	1,310,700
2022-03-23	8.370	8.440	8.290	8.410	8.204	1,466,890
2022-03-22	8.390	8.400	8.250	8.340	8.136	1,102,238
2022-03-21	8.380	8.480	8.250	8.350	8.145	1,528,762
2022-03-18	8.060	8.430	7.980	8.340	8.136	1,694,772
2022-03-17	8.120	8.210	8.020	8.060	7.862	1,300,033
2022-03-16	7.790	8.120	7.730	8.090	7.892	1,533,343
2022-03-15	8.230	8.230	7.730	7.730	7.541	1,497,734
2022-03-14	8.500	8.500	8.180	8.200	7.999	1,132,057
2022-03-11	8.300	8.500	8.210	8.500	8.292	1,402,696
2022-03-10	8.350	8.460	8.310	8.380	8.175	1,187,969
2022-03-09	8.350	8.430	7.940	8.270	8.067	1,741,529
2022-03-08	8.700	8.760	8.310	8.340	8.136	2,013,884
2022-03-07	8.780	8.900	8.640	8.720	8.506	1,288,209
2022-03-04	8.930	8.950	8.760	8.780	8.565	1,381,158
2022-03-03	8.950	8.950	8.810	8.910	8.692	1,334,119
2022-03-02	8.820	8.950	8.810	8.940	8.721	1,570,679
2022-03-01	8.770	8.880	8.700	8.880	8.662	1,301,200
2022-02-28	8.740	8.790	8.460	8.700	8.487	1,728,208
2022-02-25	8.740	9.050	8.630	8.730	8.516	2,205,575
2022-02-24	8.850	8.980	8.520	8.650	8.438	2,824,557
2022-02-23	8.710	9.070	8.700	8.930	8.711	2,356,200
2022-02-22	8.820	8.870	8.660	8.730	8.516	1,660,000
2022-02-21	8.830	8.950	8.760	8.830	8.614	2,381,858
2022-02-18	8.760	8.840	8.630	8.810	8.594	1,309,876
2022-02-17	8.850	8.950	8.700	8.730	8.516	1,811,476
2022-02-16	8.820	8.900	8.770	8.870	8.653	1,286,340
2022-02-15	8.730	8.830	8.520	8.800	8.584	2,513,566
2022-02-14	8.560	8.730	8.460	8.680	8.467	1,334,379
2022-02-11	8.800	8.800	8.530	8.570	8.360	1,509,558
2022-02-10	8.890	8.890	8.730	8.820	8.604	1,357,100

← NewerPage 19 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.