ADD Industry Zhejiang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 10.000 | 10.060 | 9.620 | 9.660 | 9.660 | 7,473,500 |
| 2025-01-21 | 10.130 | 10.250 | 9.690 | 10.080 | 10.080 | 11,279,408 |
| 2025-01-20 | 10.260 | 10.580 | 9.980 | 10.060 | 10.060 | 11,834,171 |
| 2025-01-17 | 10.120 | 10.330 | 9.810 | 10.160 | 10.160 | 14,230,199 |
| 2025-01-16 | 9.860 | 10.680 | 9.620 | 10.340 | 10.340 | 23,658,541 |
| 2025-01-15 | 9.900 | 10.090 | 9.700 | 9.840 | 9.840 | 12,264,082 |
| 2025-01-14 | 9.650 | 10.070 | 9.620 | 9.980 | 9.980 | 19,790,422 |
| 2025-01-13 | 9.330 | 9.940 | 9.180 | 9.840 | 9.840 | 18,049,488 |
| 2025-01-10 | 10.060 | 10.700 | 9.520 | 9.520 | 9.520 | 28,875,952 |
| 2025-01-09 | 9.130 | 10.040 | 9.040 | 10.040 | 10.040 | 22,116,533 |
| 2025-01-08 | 9.150 | 9.210 | 8.750 | 9.130 | 9.130 | 3,062,226 |
| 2025-01-07 | 8.860 | 9.150 | 8.810 | 9.150 | 9.150 | 2,618,270 |
| 2025-01-06 | 8.840 | 8.990 | 8.330 | 8.870 | 8.870 | 2,873,500 |
| 2025-01-03 | 9.060 | 9.070 | 8.640 | 8.800 | 8.800 | 4,249,557 |
| 2025-01-02 | 9.190 | 9.260 | 8.900 | 8.980 | 8.980 | 4,164,600 |
| 2024-12-31 | 9.180 | 9.360 | 8.900 | 8.970 | 8.970 | 2,656,683 |
| 2024-12-30 | 9.030 | 9.460 | 8.850 | 9.180 | 9.180 | 4,089,921 |
| 2024-12-27 | 9.100 | 9.290 | 9.010 | 9.220 | 9.220 | 3,139,967 |
| 2024-12-26 | 8.960 | 9.230 | 8.800 | 9.100 | 9.100 | 4,537,177 |
| 2024-12-25 | 9.140 | 9.180 | 8.620 | 8.890 | 8.890 | 5,697,027 |
| 2024-12-24 | 9.060 | 9.190 | 8.910 | 9.090 | 9.090 | 4,496,644 |
| 2024-12-23 | 9.500 | 9.590 | 8.900 | 8.930 | 8.930 | 5,957,917 |
| 2024-12-20 | 9.260 | 9.680 | 9.210 | 9.630 | 9.630 | 4,553,882 |
| 2024-12-19 | 9.170 | 9.390 | 9.080 | 9.250 | 9.250 | 2,827,800 |
| 2024-12-18 | 9.290 | 9.400 | 8.990 | 9.290 | 9.290 | 3,517,114 |
| 2024-12-17 | 9.700 | 9.790 | 9.220 | 9.280 | 9.280 | 5,566,408 |
| 2024-12-16 | 9.760 | 9.970 | 9.680 | 9.810 | 9.810 | 5,448,753 |
| 2024-12-13 | 9.890 | 10.180 | 9.700 | 9.770 | 9.770 | 10,505,657 |
| 2024-12-12 | 9.720 | 10.150 | 9.640 | 9.890 | 9.890 | 7,248,739 |
| 2024-12-11 | 9.490 | 9.790 | 9.470 | 9.660 | 9.660 | 4,055,743 |
| 2024-12-10 | 9.780 | 9.780 | 9.440 | 9.480 | 9.480 | 4,004,282 |
| 2024-12-09 | 9.430 | 9.540 | 9.400 | 9.530 | 9.530 | 3,757,473 |
| 2024-12-06 | 9.580 | 9.580 | 9.310 | 9.440 | 9.440 | 3,226,491 |
| 2024-12-05 | 9.250 | 9.510 | 9.250 | 9.490 | 9.490 | 3,447,441 |
| 2024-12-04 | 9.500 | 9.510 | 9.230 | 9.290 | 9.290 | 4,030,700 |
| 2024-12-03 | 9.470 | 9.640 | 9.360 | 9.510 | 9.510 | 6,154,028 |
| 2024-12-02 | 9.220 | 9.450 | 9.200 | 9.450 | 9.450 | 5,136,032 |
| 2024-11-29 | 9.110 | 9.290 | 9.110 | 9.200 | 9.200 | 5,101,700 |
| 2024-11-28 | 9.070 | 9.400 | 9.050 | 9.190 | 9.190 | 5,387,368 |
| 2024-11-27 | 8.900 | 9.170 | 8.730 | 9.080 | 9.080 | 4,885,733 |
| 2024-11-26 | 9.080 | 9.240 | 8.900 | 8.950 | 8.950 | 5,249,326 |
| 2024-11-25 | 8.740 | 9.060 | 8.710 | 8.990 | 8.990 | 3,089,918 |
| 2024-11-22 | 9.010 | 9.190 | 8.700 | 8.710 | 8.710 | 4,361,540 |
| 2024-11-21 | 8.910 | 9.250 | 8.900 | 8.990 | 8.990 | 4,537,283 |
| 2024-11-20 | 8.670 | 8.950 | 8.670 | 8.930 | 8.930 | 3,412,894 |
| 2024-11-19 | 8.490 | 8.770 | 8.490 | 8.750 | 8.750 | 2,690,115 |
| 2024-11-18 | 8.630 | 8.770 | 8.410 | 8.490 | 8.490 | 3,214,532 |
| 2024-11-15 | 8.720 | 8.860 | 8.550 | 8.570 | 8.570 | 3,475,379 |
| 2024-11-14 | 8.900 | 8.970 | 8.630 | 8.660 | 8.660 | 2,861,253 |
| 2024-11-13 | 8.920 | 9.020 | 8.740 | 8.940 | 8.940 | 2,876,818 |
| 2024-11-12 | 9.000 | 9.200 | 8.860 | 8.920 | 8.920 | 4,881,005 |
| 2024-11-11 | 8.750 | 8.950 | 8.720 | 8.950 | 8.950 | 2,802,558 |
| 2024-11-08 | 8.840 | 8.940 | 8.720 | 8.810 | 8.810 | 3,702,632 |
| 2024-11-07 | 8.680 | 8.840 | 8.600 | 8.840 | 8.840 | 3,458,014 |
| 2024-11-06 | 8.670 | 8.780 | 8.570 | 8.650 | 8.650 | 4,143,642 |
| 2024-11-05 | 8.520 | 8.690 | 8.520 | 8.670 | 8.670 | 3,412,370 |
| 2024-11-04 | 8.280 | 8.550 | 8.270 | 8.550 | 8.550 | 2,772,356 |
| 2024-11-01 | 8.510 | 8.620 | 8.220 | 8.260 | 8.260 | 3,545,860 |
| 2024-10-31 | 8.420 | 8.590 | 8.420 | 8.560 | 8.560 | 2,804,400 |
| 2024-10-30 | 8.300 | 8.530 | 8.300 | 8.470 | 8.470 | 2,062,614 |
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.