ADD Industry Zhejiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	12.780	12.850	12.640	12.830	12.830	1,819,677
2026-04-21	12.770	12.910	12.650	12.780	12.780	2,147,164
2026-04-20	12.880	12.950	12.750	12.850	12.850	1,953,700
2026-04-17	12.810	12.940	12.620	12.850	12.850	1,857,338
2026-04-16	12.660	12.890	12.610	12.790	12.790	1,823,400
2026-04-15	12.760	12.950	12.610	12.630	12.630	1,949,600
2026-04-14	12.700	12.850	12.570	12.740	12.740	2,294,400
2026-04-13	12.510	12.750	12.360	12.700	12.700	2,701,110
2026-04-10	12.320	12.630	12.320	12.510	12.510	1,816,900
2026-04-09	12.410	12.480	12.310	12.330	12.330	2,344,000
2026-04-08	12.100	12.450	12.100	12.430	12.430	2,449,770
2026-04-07	11.850	12.050	11.700	11.920	11.920	1,984,752
2026-04-03	12.050	12.180	11.750	11.800	11.800	2,224,652
2026-04-02	12.370	12.370	12.010	12.100	12.100	2,157,400
2026-04-01	12.370	12.490	12.240	12.340	12.340	2,146,159
2026-03-31	12.250	12.480	12.210	12.240	12.240	1,716,662
2026-03-30	12.310	12.440	12.190	12.300	12.300	2,274,000
2026-03-27	12.000	12.450	11.920	12.330	12.330	2,209,300
2026-03-26	12.270	12.480	12.060	12.120	12.120	2,059,600
2026-03-25	12.180	12.340	12.020	12.250	12.250	2,508,896
2026-03-24	11.840	12.120	11.580	12.060	12.060	4,068,745
2026-03-23	11.990	12.190	11.480	11.570	11.570	4,294,096
2026-03-20	12.720	12.900	12.250	12.290	12.290	3,238,900
2026-03-19	12.960	13.130	12.690	12.720	12.720	3,176,702
2026-03-18	13.000	13.190	12.920	13.140	13.140	2,270,200
2026-03-17	13.230	13.330	13.020	13.040	13.040	2,058,554
2026-03-16	13.070	13.200	13.050	13.130	13.130	1,989,800
2026-03-13	13.240	13.330	13.070	13.110	13.110	1,699,200
2026-03-12	13.440	13.440	13.170	13.180	13.180	1,960,148
2026-03-11	13.490	13.600	13.380	13.380	13.380	2,175,974
2026-03-10	13.190	13.520	13.190	13.490	13.490	2,754,491
2026-03-09	13.400	13.400	12.980	13.180	13.180	3,098,600
2026-03-06	13.040	13.480	13.000	13.450	13.450	2,992,307
2026-03-05	13.070	13.320	13.020	13.080	13.080	2,434,600
2026-03-04	12.770	13.080	12.770	12.890	12.890	2,850,356
2026-03-03	13.380	13.580	13.000	13.000	13.000	4,079,000
2026-03-02	13.760	13.760	13.250	13.380	13.380	5,180,567
2026-02-27	13.870	14.010	13.780	13.870	13.870	3,617,840
2026-02-26	13.990	14.170	13.880	13.950	13.950	3,412,974
2026-02-25	14.170	14.230	13.980	13.990	13.990	4,146,600
2026-02-24	14.020	14.220	13.920	14.200	14.200	3,946,683
2026-02-13	13.960	14.150	13.860	14.000	14.000	3,789,900
2026-02-12	13.950	14.150	13.840	14.030	14.030	3,348,149
2026-02-11	14.000	14.050	13.790	13.880	13.880	2,459,633
2026-02-10	13.890	14.120	13.690	14.010	14.010	4,159,300
2026-02-09	13.730	13.970	13.700	13.810	13.810	2,535,535
2026-02-06	13.580	13.840	13.440	13.660	13.660	3,043,595
2026-02-05	13.750	13.870	13.490	13.520	13.520	2,687,454
2026-02-04	13.620	13.860	13.480	13.740	13.740	2,788,619
2026-02-03	13.620	13.690	13.370	13.600	13.600	3,580,900
2026-02-02	13.760	13.850	13.530	13.550	13.550	3,906,900
2026-01-30	13.320	13.820	13.260	13.750	13.750	5,439,400
2026-01-29	13.750	13.860	13.310	13.440	13.440	6,582,508
2026-01-28	14.260	14.260	13.830	13.870	13.870	5,076,024
2026-01-27	14.050	14.440	13.800	14.240	14.240	6,839,340
2026-01-26	14.730	14.740	14.030	14.210	14.210	9,277,566
2026-01-23	14.500	14.850	14.350	14.740	14.740	8,452,352
2026-01-22	14.660	14.700	14.370	14.430	14.430	6,896,649
2026-01-21	14.310	14.590	14.130	14.440	14.440	8,545,335
2026-01-20	14.260	14.550	14.080	14.410	14.410	10,997,098

← NewerPage 3 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.