ADD Industry Zhejiang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8.650 | 8.740 | 8.400 | 8.440 | 8.440 | 2,703,936 |
| 2024-10-28 | 8.360 | 8.640 | 8.360 | 8.600 | 8.600 | 2,320,335 |
| 2024-10-25 | 8.300 | 8.430 | 8.280 | 8.420 | 8.420 | 2,001,279 |
| 2024-10-24 | 8.280 | 8.340 | 8.180 | 8.270 | 8.270 | 1,644,600 |
| 2024-10-23 | 8.290 | 8.330 | 8.220 | 8.280 | 8.280 | 2,364,875 |
| 2024-10-22 | 8.070 | 8.250 | 8.070 | 8.220 | 8.220 | 2,521,495 |
| 2024-10-21 | 8.180 | 8.180 | 8.020 | 8.100 | 8.100 | 2,706,160 |
| 2024-10-18 | 7.940 | 8.200 | 7.940 | 8.100 | 8.100 | 2,840,895 |
| 2024-10-17 | 8.050 | 8.150 | 7.950 | 7.970 | 7.970 | 2,045,494 |
| 2024-10-16 | 7.980 | 8.110 | 7.900 | 8.050 | 8.050 | 2,387,400 |
| 2024-10-15 | 8.090 | 8.170 | 7.980 | 7.980 | 7.980 | 2,394,300 |
| 2024-10-14 | 8.090 | 8.180 | 7.940 | 8.100 | 8.100 | 2,519,799 |
| 2024-10-11 | 8.320 | 8.340 | 7.940 | 8.020 | 8.020 | 3,072,403 |
| 2024-10-10 | 8.170 | 8.450 | 8.130 | 8.290 | 8.290 | 3,330,591 |
| 2024-10-09 | 8.800 | 8.810 | 8.170 | 8.200 | 8.200 | 5,782,539 |
| 2024-10-08 | 9.300 | 9.320 | 8.600 | 8.890 | 8.890 | 8,571,898 |
| 2024-09-30 | 8.200 | 8.600 | 7.940 | 8.500 | 8.500 | 6,674,150 |
| 2024-09-27 | 7.790 | 7.990 | 7.650 | 7.900 | 7.900 | 1,934,062 |
| 2024-09-26 | 7.370 | 7.640 | 7.320 | 7.640 | 7.640 | 1,956,227 |
| 2024-09-25 | 7.400 | 7.550 | 7.370 | 7.390 | 7.390 | 2,004,800 |
| 2024-09-24 | 7.200 | 7.340 | 7.150 | 7.330 | 7.330 | 1,815,168 |
| 2024-09-23 | 7.110 | 7.160 | 7.020 | 7.130 | 7.130 | 919,845 |
| 2024-09-20 | 7.220 | 7.220 | 7.090 | 7.090 | 7.090 | 1,232,700 |
| 2024-09-19 | 7.050 | 7.200 | 7.020 | 7.180 | 7.180 | 1,660,600 |
| 2024-09-18 | 7.020 | 7.080 | 6.860 | 7.010 | 7.010 | 1,487,800 |
| 2024-09-13 | 7.140 | 7.220 | 7.000 | 7.010 | 7.010 | 1,526,900 |
| 2024-09-12 | 7.240 | 7.290 | 7.120 | 7.150 | 7.150 | 1,367,396 |
| 2024-09-11 | 7.260 | 7.350 | 7.170 | 7.230 | 7.230 | 1,361,000 |
| 2024-09-10 | 7.210 | 7.300 | 7.130 | 7.280 | 7.280 | 1,268,000 |
| 2024-09-09 | 7.200 | 7.290 | 7.110 | 7.210 | 7.210 | 1,140,987 |
| 2024-09-06 | 7.420 | 7.450 | 7.220 | 7.240 | 7.240 | 1,749,200 |
| 2024-09-05 | 7.420 | 7.460 | 7.330 | 7.400 | 7.400 | 1,256,800 |
| 2024-09-04 | 7.430 | 7.450 | 7.330 | 7.370 | 7.370 | 1,406,500 |
| 2024-09-03 | 7.360 | 7.460 | 7.280 | 7.440 | 7.440 | 1,417,607 |
| 2024-09-02 | 7.420 | 7.520 | 7.370 | 7.390 | 7.390 | 2,179,800 |
| 2024-08-30 | 7.360 | 7.530 | 7.280 | 7.420 | 7.420 | 2,404,300 |
| 2024-08-29 | 7.190 | 7.400 | 7.170 | 7.350 | 7.350 | 3,110,723 |
| 2024-08-28 | 7.140 | 7.280 | 7.030 | 7.220 | 7.220 | 2,023,651 |
| 2024-08-27 | 7.280 | 7.280 | 7.070 | 7.130 | 7.130 | 2,802,619 |
| 2024-08-26 | 7.410 | 7.410 | 7.250 | 7.300 | 7.300 | 3,984,900 |
| 2024-08-23 | 7.730 | 7.730 | 7.220 | 7.420 | 7.420 | 4,645,379 |
| 2024-08-22 | 7.880 | 7.940 | 7.770 | 7.770 | 7.770 | 1,040,200 |
| 2024-08-21 | 7.900 | 7.980 | 7.840 | 7.880 | 7.880 | 1,387,400 |
| 2024-08-20 | 8.040 | 8.040 | 7.840 | 7.900 | 7.900 | 1,241,000 |
| 2024-08-19 | 8.080 | 8.230 | 8.010 | 8.050 | 8.050 | 1,495,179 |
| 2024-08-16 | 8.090 | 8.130 | 8.070 | 8.110 | 8.110 | 1,263,700 |
| 2024-08-15 | 8.010 | 8.140 | 7.910 | 8.110 | 8.110 | 1,424,961 |
| 2024-08-14 | 8.060 | 8.110 | 8.000 | 8.050 | 8.050 | 928,600 |
| 2024-08-13 | 8.020 | 8.070 | 7.930 | 8.070 | 8.070 | 1,029,200 |
| 2024-08-12 | 8.110 | 8.150 | 7.980 | 8.020 | 8.020 | 1,022,535 |
| 2024-08-09 | 8.060 | 8.180 | 8.060 | 8.060 | 8.060 | 1,268,479 |
| 2024-08-08 | 8.050 | 8.090 | 7.880 | 8.040 | 8.040 | 1,287,200 |
| 2024-08-07 | 8.030 | 8.130 | 8.000 | 8.070 | 8.070 | 1,101,462 |
| 2024-08-06 | 7.970 | 8.120 | 7.920 | 8.060 | 8.060 | 1,727,200 |
| 2024-08-05 | 8.120 | 8.230 | 7.950 | 7.970 | 7.970 | 1,942,200 |
| 2024-08-02 | 8.230 | 8.350 | 8.160 | 8.210 | 8.210 | 1,851,413 |
| 2024-08-01 | 8.250 | 8.320 | 8.190 | 8.250 | 8.250 | 1,564,600 |
| 2024-07-31 | 8.020 | 8.210 | 7.930 | 8.200 | 8.200 | 1,893,679 |
| 2024-07-30 | 7.890 | 8.020 | 7.810 | 7.940 | 7.940 | 1,805,145 |
| 2024-07-29 | 7.880 | 8.050 | 7.810 | 7.910 | 7.910 | 1,545,200 |
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.