ADD Industry Zhejiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.060	8.130	7.810	7.960	7.960	3,665,655
2026-07-20	8.280	8.430	7.920	8.060	8.060	3,309,582
2026-07-17	8.480	8.610	8.160	8.210	8.210	3,006,200
2026-07-16	8.370	8.610	8.270	8.480	8.480	2,345,919
2026-07-15	8.300	8.530	8.300	8.360	8.360	2,108,000
2026-07-14	8.110	8.380	8.080	8.370	8.370	2,444,400
2026-07-13	8.330	8.390	8.060	8.160	8.160	3,387,595
2026-07-10	8.060	8.490	8.000	8.330	8.330	3,435,700
2026-07-09	8.230	8.380	7.940	8.060	8.060	5,440,515
2026-07-08	8.460	8.460	8.190	8.230	8.230	2,705,500
2026-07-07	8.740	8.910	8.380	8.380	8.380	2,596,700
2026-07-06	9.020	9.040	8.800	8.810	8.810	3,213,800
2026-07-03	8.620	9.000	8.600	8.930	8.930	3,714,498
2026-07-02	8.650	8.860	8.480	8.610	8.610	2,588,475
2026-07-01	8.360	8.710	8.360	8.590	8.590	3,387,652
2026-06-30	8.370	8.470	8.230	8.350	8.350	2,069,158
2026-06-29	8.340	8.480	8.130	8.380	8.380	2,451,006
2026-06-26	8.750	8.750	8.400	8.400	8.400	3,216,663
2026-06-25	9.150	9.150	8.750	8.760	8.760	3,294,454
2026-06-24	9.360	9.460	9.030	9.090	9.090	2,563,526
2026-06-23	9.280	9.550	9.280	9.360	9.360	1,958,000
2026-06-22	9.580	9.580	9.050	9.380	9.380	3,385,542
2026-06-18	9.240	9.650	9.010	9.470	9.470	4,814,611
2026-06-17	9.590	9.600	9.190	9.280	9.280	3,631,662
2026-06-16	9.670	9.740	9.390	9.550	9.550	2,528,044
2026-06-15	9.640	9.820	9.520	9.670	9.670	2,364,719
2026-06-12	9.570	9.700	9.440	9.520	9.520	2,065,571
2026-06-11	9.760	9.760	9.340	9.500	9.500	1,911,500
2026-06-10	9.830	9.940	9.500	9.680	9.680	2,278,154
2026-06-09	10.080	10.110	9.770	9.900	9.900	2,265,400
2026-06-08	10.050	10.300	9.810	10.000	10.000	2,626,792
2026-06-05	10.150	10.440	9.920	10.210	10.210	2,949,431
2026-06-04	10.280	10.300	10.080	10.160	10.160	1,956,811
2026-06-03	10.430	10.430	10.160	10.290	10.290	2,316,457
2026-06-02	10.650	10.780	10.380	10.450	10.350	1,864,213
2026-06-01	10.270	10.730	10.200	10.640	10.538	2,648,600
2026-05-29	10.780	10.780	10.180	10.270	10.172	2,788,667
2026-05-28	10.880	11.000	10.450	10.690	10.588	3,288,302
2026-05-27	11.130	11.160	10.820	10.860	10.860	3,542,143
2026-05-26	11.250	11.470	11.010	11.150	11.150	3,490,657
2026-05-25	11.310	11.590	11.220	11.380	11.380	2,795,377
2026-05-22	11.130	11.390	11.030	11.190	11.190	2,212,900
2026-05-21	11.300	11.590	11.050	11.130	11.130	3,142,283
2026-05-20	11.390	11.500	11.160	11.300	11.300	2,824,704
2026-05-19	11.350	11.460	11.220	11.420	11.420	1,809,992
2026-05-18	11.390	11.400	11.080	11.330	11.330	2,654,127
2026-05-15	11.380	11.550	11.220	11.330	11.330	2,792,181
2026-05-14	11.510	11.630	11.330	11.370	11.370	2,149,185
2026-05-13	11.730	11.730	11.520	11.530	11.530	2,846,700
2026-05-12	11.820	11.870	11.590	11.620	11.620	2,805,584
2026-05-11	11.960	12.140	11.780	11.830	11.830	3,578,445
2026-05-08	11.620	12.130	11.570	11.960	11.960	3,437,138
2026-05-07	11.580	11.810	11.540	11.620	11.620	2,403,880
2026-05-06	11.630	11.760	11.530	11.570	11.570	3,481,430
2026-04-30	11.660	11.750	11.540	11.590	11.590	2,943,253
2026-04-29	11.290	11.690	11.070	11.620	11.620	6,270,575
2026-04-28	12.290	12.350	11.940	12.030	12.030	2,670,800
2026-04-27	11.890	12.330	11.820	12.290	12.290	3,924,376
2026-04-24	11.860	11.990	11.680	11.910	11.910	3,780,400
2026-04-23	12.760	12.760	11.820	11.900	11.900	6,550,974

← NewerPage 2 of 3 · 121 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.