ADD Industry Zhejiang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.230 | 8.340 | 8.080 | 8.310 | 8.106 | 1,719,871 |
| 2021-11-08 | 8.090 | 8.190 | 8.060 | 8.180 | 7.979 | 1,275,225 |
| 2021-11-05 | 7.930 | 8.150 | 7.930 | 8.080 | 7.882 | 1,779,089 |
| 2021-11-04 | 7.970 | 7.970 | 7.830 | 7.960 | 7.765 | 1,346,988 |
| 2021-11-03 | 7.780 | 7.910 | 7.690 | 7.870 | 7.677 | 1,323,724 |
| 2021-11-02 | 7.870 | 8.000 | 7.660 | 7.730 | 7.541 | 1,677,696 |
| 2021-11-01 | 7.720 | 7.950 | 7.670 | 7.870 | 7.677 | 1,836,192 |
| 2021-10-29 | 7.570 | 7.770 | 7.540 | 7.720 | 7.531 | 1,196,089 |
| 2021-10-28 | 7.590 | 7.770 | 7.430 | 7.580 | 7.394 | 1,164,947 |
| 2021-10-27 | 7.710 | 7.760 | 7.500 | 7.560 | 7.375 | 1,223,992 |
| 2021-10-26 | 7.800 | 7.820 | 7.710 | 7.730 | 7.541 | 900,299 |
| 2021-10-25 | 7.820 | 7.900 | 7.770 | 7.780 | 7.589 | 782,900 |
| 2021-10-22 | 7.870 | 7.920 | 7.830 | 7.830 | 7.638 | 640,255 |
| 2021-10-21 | 7.970 | 7.970 | 7.810 | 7.870 | 7.677 | 626,125 |
| 2021-10-20 | 8.050 | 8.080 | 7.930 | 7.930 | 7.736 | 861,053 |
| 2021-10-19 | 8.100 | 8.130 | 8.030 | 8.040 | 7.843 | 754,662 |
| 2021-10-18 | 8.190 | 8.190 | 8.050 | 8.100 | 7.901 | 796,642 |
| 2021-10-15 | 8.210 | 8.230 | 8.070 | 8.130 | 7.931 | 516,147 |
| 2021-10-14 | 8.150 | 8.190 | 8.040 | 8.160 | 7.960 | 459,340 |
← NewerPage 21 of 21 · 1,219 trading days
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.