ADD Industry Zhejiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.870	8.890	8.750	8.870	8.653	1,426,366
2022-02-08	8.610	8.900	8.510	8.850	8.633	1,975,200
2022-02-07	8.620	8.690	8.410	8.610	8.399	1,873,843
2022-01-28	8.310	8.520	8.210	8.480	8.272	1,564,000
2022-01-27	8.510	8.550	8.200	8.210	8.009	1,720,481
2022-01-26	8.540	8.740	8.400	8.510	8.301	2,171,196
2022-01-25	8.740	8.840	8.480	8.480	8.272	3,077,196
2022-01-24	8.990	9.020	8.720	8.780	8.565	2,427,933
2022-01-21	8.930	9.080	8.800	8.960	8.740	1,522,784
2022-01-20	9.360	9.400	8.920	8.970	8.750	3,829,364
2022-01-19	9.150	9.530	9.130	9.280	9.053	2,329,700
2022-01-18	9.570	9.600	9.140	9.150	8.926	3,581,110
2022-01-17	9.390	9.600	9.340	9.580	9.345	2,708,096
2022-01-14	9.570	9.780	9.400	9.420	9.189	3,313,783
2022-01-13	9.560	9.650	9.400	9.570	9.335	3,566,657
2022-01-12	9.410	9.780	9.410	9.530	9.296	3,335,319
2022-01-11	9.420	9.550	9.280	9.320	9.092	2,270,900
2022-01-10	9.130	9.550	9.130	9.420	9.189	2,519,386
2022-01-07	9.590	9.800	9.260	9.260	9.033	3,958,643
2022-01-06	9.020	9.820	9.020	9.590	9.355	6,882,386
2022-01-05	9.300	9.350	8.900	9.130	8.906	4,465,510
2022-01-04	9.300	9.580	9.250	9.500	9.267	4,236,800
2021-12-31	9.480	9.550	9.210	9.310	9.082	3,396,395
2021-12-30	9.310	9.560	9.310	9.480	9.248	2,555,909
2021-12-29	9.350	9.390	9.190	9.310	9.082	1,643,142
2021-12-28	9.470	9.500	9.250	9.350	9.121	1,987,122
2021-12-27	9.280	9.510	9.090	9.410	9.179	3,486,940
2021-12-24	9.720	9.780	9.250	9.280	9.053	4,835,321
2021-12-23	9.740	9.850	9.480	9.680	9.443	5,126,807
2021-12-22	9.950	10.010	9.650	9.740	9.501	6,181,132
2021-12-21	9.710	10.110	9.610	9.950	9.706	8,267,505
2021-12-20	9.530	9.850	9.470	9.700	9.462	5,820,325
2021-12-17	9.870	9.870	9.570	9.640	9.404	4,034,667
2021-12-16	9.800	9.850	9.520	9.760	9.521	6,054,521
2021-12-15	9.870	9.920	9.520	9.580	9.345	8,024,432
2021-12-14	9.820	10.070	9.660	9.970	9.726	9,279,134
2021-12-13	10.000	10.100	9.420	10.030	9.784	17,109,633
2021-12-10	8.900	9.740	8.850	9.740	9.501	9,464,664
2021-12-09	8.790	9.030	8.760	8.850	8.633	3,860,390
2021-12-08	8.640	8.860	8.620	8.790	8.575	3,680,293
2021-12-07	9.040	9.040	8.550	8.640	8.428	5,550,024
2021-12-06	9.260	9.310	8.910	8.910	8.692	6,853,154
2021-12-03	9.320	9.530	9.120	9.230	9.004	8,730,090
2021-12-02	9.780	9.800	9.230	9.230	9.004	13,039,132
2021-12-01	10.000	10.500	9.760	9.910	9.667	21,744,774
2021-11-30	8.860	9.750	8.790	9.750	9.511	11,877,556
2021-11-29	8.580	8.900	8.560	8.860	8.643	2,813,589
2021-11-26	8.780	8.780	8.620	8.720	8.506	1,482,593
2021-11-25	8.800	8.840	8.680	8.740	8.526	1,664,744
2021-11-24	8.890	8.900	8.750	8.800	8.584	2,957,092
2021-11-23	8.680	8.970	8.610	8.970	8.750	3,550,000
2021-11-22	8.660	8.740	8.550	8.690	8.477	1,831,779
2021-11-19	8.430	8.710	8.360	8.690	8.477	2,646,692
2021-11-18	8.660	8.660	8.430	8.430	8.223	1,592,474
2021-11-17	8.600	8.700	8.540	8.660	8.448	1,275,801
2021-11-16	8.620	8.720	8.450	8.520	8.311	1,631,800
2021-11-15	8.400	8.880	8.400	8.680	8.467	2,628,467
2021-11-12	8.380	8.510	8.300	8.470	8.262	1,769,683
2021-11-11	8.450	8.620	8.340	8.390	8.184	1,677,241
2021-11-10	8.300	8.420	8.270	8.410	8.204	1,697,510

← NewerPage 20 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.