ADD Industry Zhejiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	15.900	15.960	15.350	15.530	15.530	5,397,466
2025-10-22	15.860	16.330	15.700	15.960	15.960	5,793,923
2025-10-21	15.580	15.950	15.450	15.880	15.880	4,662,440
2025-10-20	15.580	15.890	15.310	15.480	15.480	4,624,096
2025-10-17	15.630	15.720	15.220	15.450	15.450	5,470,690
2025-10-16	16.030	16.030	15.380	15.480	15.480	5,691,436
2025-10-15	15.180	16.060	15.080	16.040	16.040	8,147,084
2025-10-14	15.550	15.820	15.040	15.130	15.130	6,360,304
2025-10-13	15.000	15.520	14.630	15.420	15.420	8,529,800
2025-10-10	15.620	16.250	15.520	16.000	16.000	10,463,040
2025-10-09	15.900	15.950	15.520	15.550	15.550	6,260,509
2025-09-30	16.000	16.340	15.810	15.850	15.850	5,687,457
2025-09-29	16.000	16.210	15.720	15.950	15.950	5,695,374
2025-09-26	15.740	16.260	15.660	15.930	15.930	6,385,865
2025-09-25	16.310	16.500	15.590	15.830	15.830	10,148,350
2025-09-24	16.440	16.650	16.160	16.270	16.270	5,318,191
2025-09-23	16.690	16.770	16.160	16.510	16.510	6,243,553
2025-09-22	16.760	16.910	16.480	16.700	16.700	6,082,796
2025-09-19	16.980	17.000	16.470	16.580	16.580	7,279,701
2025-09-18	17.370	17.710	16.720	16.890	16.890	13,730,153
2025-09-17	17.000	17.770	16.930	17.350	17.350	13,434,219
2025-09-16	16.100	17.150	16.010	16.990	16.990	14,734,679
2025-09-15	16.340	16.580	15.900	16.060	16.060	8,444,779
2025-09-12	16.880	16.980	16.190	16.270	16.270	9,842,104
2025-09-11	16.320	17.100	16.250	16.880	16.880	9,172,865
2025-09-10	16.600	16.950	16.450	16.480	16.480	7,684,536
2025-09-09	16.890	17.790	16.590	16.650	16.650	15,630,427
2025-09-08	15.870	17.290	15.680	17.060	17.060	21,312,432
2025-09-05	15.140	16.060	15.020	15.880	15.880	8,254,501
2025-09-04	15.210	15.500	14.830	15.110	15.110	5,532,425
2025-09-03	15.870	15.870	15.170	15.270	15.270	5,491,700
2025-09-02	15.750	16.000	15.170	15.710	15.710	8,349,242
2025-09-01	15.380	15.920	15.370	15.730	15.730	8,843,118
2025-08-29	15.260	15.380	15.040	15.360	15.360	7,061,300
2025-08-28	15.600	15.600	14.630	15.250	15.250	17,376,609
2025-08-27	16.090	16.460	15.770	15.790	15.790	14,579,690
2025-08-26	17.000	17.000	16.070	16.250	16.250	18,089,407
2025-08-25	16.250	17.080	16.230	16.840	16.840	18,479,495
2025-08-22	16.230	16.270	16.000	16.180	16.180	7,797,978
2025-08-21	16.360	16.500	16.040	16.150	16.150	9,386,698
2025-08-20	16.060	16.350	15.900	16.280	16.280	12,587,809
2025-08-19	15.930	16.350	15.650	16.100	16.100	11,760,119
2025-08-18	16.010	16.300	15.810	15.850	15.850	9,289,385
2025-08-15	15.880	16.140	15.850	16.010	16.010	6,810,192
2025-08-14	16.500	16.570	15.790	15.850	15.850	9,710,343
2025-08-13	16.320	16.580	16.190	16.480	16.480	8,919,748
2025-08-12	16.670	16.670	16.250	16.310	16.310	8,816,460
2025-08-11	16.800	16.900	16.440	16.580	16.580	13,800,938
2025-08-08	18.000	18.100	16.480	16.740	16.740	22,368,981
2025-08-07	17.030	18.020	16.830	17.800	17.800	25,476,463
2025-08-06	17.660	17.880	16.790	17.030	17.030	29,756,351
2025-08-05	16.660	17.660	16.660	17.660	17.660	21,901,407
2025-08-04	14.700	16.270	14.610	16.050	16.050	17,598,149
2025-08-01	14.050	15.230	13.990	14.890	14.890	15,143,761
2025-07-31	14.180	14.270	13.900	13.960	13.960	6,226,361
2025-07-30	14.210	14.210	13.930	14.150	14.150	5,070,212
2025-07-29	14.140	14.350	13.970	14.210	14.210	7,360,286
2025-07-28	14.120	14.300	14.070	14.130	14.130	6,842,303
2025-07-25	14.180	14.250	13.990	14.100	14.100	5,652,958
2025-07-24	14.140	14.280	13.940	14.140	14.140	7,388,288

← NewerPage 5 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.