ADD Industry Zhejiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.930	14.670	13.860	14.230	14.230	22,267,287
2026-01-16	13.180	13.890	13.130	13.850	13.850	16,725,588
2026-01-15	12.950	13.190	12.860	13.140	13.140	5,416,587
2026-01-14	12.940	13.140	12.790	12.950	12.950	7,054,300
2026-01-13	13.080	13.110	12.890	12.950	12.950	4,658,587
2026-01-12	13.030	13.080	12.870	13.070	13.070	5,548,001
2026-01-09	13.100	13.120	12.870	13.000	13.000	5,416,424
2026-01-08	12.900	13.170	12.880	13.050	13.050	4,920,419
2026-01-07	13.080	13.080	12.850	12.900	12.900	3,398,327
2026-01-06	12.900	13.060	12.870	13.000	13.000	4,254,125
2026-01-05	12.750	12.990	12.720	12.910	12.910	4,327,519
2025-12-31	12.820	12.820	12.530	12.670	12.670	3,116,855
2025-12-30	12.680	12.910	12.570	12.770	12.770	4,142,902
2025-12-29	12.830	12.870	12.660	12.690	12.690	3,404,080
2025-12-26	12.960	13.070	12.820	12.830	12.830	4,154,747
2025-12-25	12.880	13.060	12.830	13.010	13.010	4,411,123
2025-12-24	12.780	12.900	12.770	12.840	12.840	2,869,200
2025-12-23	13.060	13.060	12.700	12.770	12.770	3,338,151
2025-12-22	12.940	13.150	12.940	12.990	12.990	4,074,771
2025-12-19	12.600	12.930	12.600	12.900	12.900	4,585,728
2025-12-18	12.460	12.710	12.360	12.570	12.570	3,627,352
2025-12-17	12.460	12.640	12.190	12.480	12.480	3,720,849
2025-12-16	12.750	12.780	12.290	12.450	12.450	3,862,000
2025-12-15	12.830	12.910	12.660	12.720	12.720	3,241,991
2025-12-12	12.940	13.050	12.680	12.840	12.840	3,587,900
2025-12-11	13.140	13.330	12.880	12.890	12.890	6,283,700
2025-12-10	13.010	13.110	12.860	13.050	13.050	3,097,500
2025-12-09	12.970	13.240	12.920	13.000	13.000	4,643,582
2025-12-08	12.960	13.050	12.910	12.980	12.980	3,651,771
2025-12-05	12.700	12.950	12.630	12.950	12.950	3,498,598
2025-12-04	12.770	12.880	12.580	12.720	12.720	2,297,790
2025-12-03	12.960	13.030	12.680	12.790	12.790	2,989,048
2025-12-02	12.960	13.030	12.880	12.940	12.940	2,462,522
2025-12-01	12.920	13.100	12.900	12.980	12.980	2,922,500
2025-11-28	12.740	12.900	12.610	12.890	12.890	2,806,041
2025-11-27	12.730	12.840	12.690	12.740	12.740	2,592,603
2025-11-26	12.860	12.890	12.650	12.710	12.710	2,485,387
2025-11-25	12.840	13.060	12.760	12.790	12.790	3,916,786
2025-11-24	12.550	12.850	12.430	12.750	12.750	4,160,560
2025-11-21	12.880	12.940	12.370	12.450	12.450	4,368,158
2025-11-20	13.060	13.120	12.850	12.930	12.930	2,791,682
2025-11-19	13.220	13.270	12.930	13.020	13.020	3,259,990
2025-11-18	13.370	13.390	13.140	13.190	13.190	4,044,388
2025-11-17	13.400	13.510	13.320	13.360	13.360	3,355,416
2025-11-14	13.400	13.530	13.300	13.420	13.420	3,667,102
2025-11-13	13.350	13.460	13.230	13.420	13.420	3,172,650
2025-11-12	13.510	13.560	13.280	13.350	13.350	3,893,600
2025-11-11	13.540	13.580	13.490	13.500	13.500	3,906,658
2025-11-10	13.580	13.590	13.420	13.520	13.520	4,238,712
2025-11-07	13.670	13.680	13.460	13.540	13.540	4,152,145
2025-11-06	13.620	13.680	13.510	13.650	13.650	4,761,262
2025-11-05	13.450	13.640	13.360	13.590	13.590	6,003,366
2025-11-04	13.690	13.700	13.330	13.490	13.490	7,236,018
2025-11-03	13.810	13.970	13.610	13.690	13.690	11,785,666
2025-10-31	14.870	14.870	13.880	13.890	13.890	18,235,062
2025-10-30	15.530	15.770	15.230	15.380	15.380	4,788,896
2025-10-29	15.730	15.900	15.420	15.680	15.680	6,249,264
2025-10-28	15.860	15.880	15.520	15.660	15.660	4,907,791
2025-10-27	15.890	16.340	15.720	15.820	15.820	5,845,179
2025-10-24	15.540	15.910	15.490	15.750	15.750	5,308,400

← NewerPage 4 of 21 · 1,217 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.