ADD Industry Zhejiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	9.670	9.850	9.660	9.760	9.760	3,638,534
2025-04-24	9.730	9.950	9.600	9.670	9.670	6,357,623
2025-04-23	9.570	9.960	9.500	9.730	9.730	8,935,711
2025-04-22	9.030	9.220	8.920	9.180	9.180	3,171,635
2025-04-21	8.860	9.070	8.810	9.060	9.060	3,475,425
2025-04-18	8.960	9.100	8.780	8.950	8.950	3,119,170
2025-04-17	8.800	9.050	8.650	8.970	8.970	3,488,496
2025-04-16	9.050	9.100	8.650	8.830	8.830	4,304,300
2025-04-15	8.970	9.110	8.890	9.030	9.030	3,269,235
2025-04-14	8.760	9.060	8.760	8.950	8.950	4,385,100
2025-04-11	8.310	8.740	8.310	8.660	8.660	4,980,257
2025-04-10	8.320	8.630	8.300	8.440	8.440	6,577,570
2025-04-09	7.970	8.250	7.340	8.160	8.160	10,269,593
2025-04-08	8.440	8.650	8.100	8.110	8.110	11,725,190
2025-04-07	9.280	9.290	9.000	9.000	9.000	1,588,700
2025-04-03	10.000	10.200	9.780	10.000	10.000	4,005,900
2025-04-02	9.980	10.380	9.800	10.120	10.120	5,481,900
2025-04-01	10.060	10.210	9.900	9.910	9.910	4,176,903
2025-03-31	10.200	10.310	9.880	10.100	10.100	4,826,507
2025-03-28	10.430	10.680	10.250	10.320	10.320	6,086,134
2025-03-27	10.600	10.740	10.410	10.530	10.530	14,822,828
2025-03-26	10.610	11.680	10.560	11.010	11.010	20,206,348
2025-03-25	10.730	10.850	10.510	10.620	10.620	3,175,760
2025-03-24	11.030	11.070	10.500	10.750	10.750	5,511,350
2025-03-21	11.280	11.440	11.000	11.050	11.050	6,524,295
2025-03-20	11.200	11.770	11.040	11.370	11.370	9,328,526
2025-03-19	11.220	11.320	11.040	11.120	11.120	4,289,844
2025-03-18	11.120	11.300	11.080	11.290	11.290	4,592,497
2025-03-17	11.100	11.180	10.860	11.120	11.120	4,849,611
2025-03-14	10.920	11.090	10.730	11.000	11.000	6,890,068
2025-03-13	11.250	11.270	10.880	11.040	11.040	7,406,979
2025-03-12	11.180	11.260	11.010	11.250	11.250	7,572,134
2025-03-11	10.860	11.310	10.710	11.160	11.160	8,441,807
2025-03-10	10.960	11.110	10.780	10.890	10.890	8,403,853
2025-03-07	10.860	11.450	10.750	10.960	10.960	12,710,174
2025-03-06	10.570	11.010	10.500	10.860	10.860	12,252,657
2025-03-05	10.600	10.800	10.460	10.610	10.610	10,657,522
2025-03-04	10.260	10.910	10.120	10.770	10.770	16,139,535
2025-03-03	10.200	10.520	10.100	10.460	10.460	13,114,900
2025-02-28	10.230	10.370	10.000	10.120	10.120	6,841,961
2025-02-27	10.320	10.390	10.030	10.310	10.310	9,199,783
2025-02-26	9.740	10.550	9.740	10.280	10.280	14,644,566
2025-02-25	9.610	9.870	9.600	9.790	9.790	5,637,920
2025-02-24	9.790	9.800	9.550	9.700	9.700	4,031,132
2025-02-21	9.880	9.920	9.680	9.750	9.750	6,097,774
2025-02-20	9.850	9.880	9.700	9.870	9.870	4,339,800
2025-02-19	9.480	9.860	9.480	9.820	9.820	5,845,748
2025-02-18	9.880	9.890	9.520	9.520	9.520	5,840,878
2025-02-17	9.630	9.860	9.560	9.830	9.830	5,862,281
2025-02-14	9.980	10.060	9.660	9.660	9.660	8,280,613
2025-02-13	10.290	10.290	9.950	10.020	10.020	8,800,800
2025-02-12	10.010	10.380	9.900	10.350	10.350	11,474,730
2025-02-11	10.200	10.200	9.970	10.060	10.060	7,681,677
2025-02-10	9.990	10.160	9.980	10.160	10.160	10,164,092
2025-02-07	9.980	10.120	9.850	10.070	10.070	14,074,800
2025-02-06	9.830	10.080	9.710	10.070	10.070	12,866,406
2025-02-05	10.000	10.070	9.650	9.830	9.830	13,065,531
2025-01-27	10.660	10.770	9.980	10.000	10.000	17,721,110
2025-01-24	10.750	11.500	10.570	10.670	10.670	32,541,035
2025-01-23	9.740	10.630	9.740	10.630	10.630	10,358,016

← NewerPage 7 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.