ADD Industry Zhejiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	14.330	14.350	14.060	14.100	14.100	5,332,140
2025-07-22	14.290	14.510	14.100	14.230	14.230	8,420,947
2025-07-21	14.590	14.590	14.000	14.350	14.350	12,584,491
2025-07-18	14.910	14.990	14.680	14.770	14.770	8,889,906
2025-07-17	15.000	15.570	14.900	14.960	14.960	12,828,562
2025-07-16	14.220	15.470	14.080	15.060	15.060	19,141,251
2025-07-15	15.240	15.240	14.080	14.360	14.360	20,700,667
2025-07-14	14.790	15.700	14.560	15.390	15.390	21,150,197
2025-07-11	14.390	14.890	14.160	14.880	14.880	11,794,658
2025-07-10	14.010	14.450	13.810	14.390	14.390	9,858,204
2025-07-09	14.380	14.470	14.040	14.100	14.100	10,497,078
2025-07-08	13.990	14.400	13.710	14.370	14.370	14,230,815
2025-07-07	14.120	14.200	13.750	13.950	13.950	13,349,136
2025-07-04	15.300	15.340	13.930	14.050	14.050	28,017,817
2025-07-03	13.590	14.700	13.590	14.700	14.700	25,684,274
2025-07-02	12.830	14.140	12.780	13.360	13.360	27,141,672
2025-07-01	12.920	12.920	12.350	12.880	12.880	21,192,310
2025-06-30	11.920	13.070	11.800	13.070	13.070	8,375,902
2025-06-27	11.920	12.010	11.660	11.880	11.880	4,378,205
2025-06-26	11.660	12.090	11.530	11.790	11.790	6,657,975
2025-06-25	11.620	11.870	11.600	11.660	11.660	4,255,997
2025-06-24	11.270	11.710	11.250	11.680	11.680	4,282,188
2025-06-23	11.210	11.270	11.030	11.270	11.270	4,092,247
2025-06-20	11.190	11.360	11.060	11.210	11.210	3,319,084
2025-06-19	11.440	11.590	11.150	11.200	11.200	4,397,877
2025-06-18	11.500	11.510	11.250	11.430	11.430	3,889,560
2025-06-17	11.690	11.720	11.200	11.570	11.570	8,162,384
2025-06-16	11.220	11.790	11.060	11.690	11.690	11,303,117
2025-06-13	11.800	11.810	11.160	11.190	11.190	8,174,825
2025-06-12	11.870	12.050	11.720	11.860	11.860	6,537,944
2025-06-11	11.820	12.030	11.800	11.820	11.820	7,962,077
2025-06-10	12.120	12.200	11.700	11.900	11.900	9,324,934
2025-06-09	12.640	12.640	12.270	12.330	12.330	8,438,234
2025-06-06	12.960	13.230	12.330	12.530	12.530	10,834,134
2025-06-05	12.890	13.180	12.320	13.100	13.100	10,889,577
2025-06-04	12.810	13.670	12.680	13.010	13.010	15,646,566
2025-06-03	12.450	13.010	11.990	12.480	12.480	12,344,988
2025-05-30	13.300	13.430	12.320	12.350	12.350	20,159,240
2025-05-29	12.190	13.290	12.190	13.290	13.290	22,953,185
2025-05-28	11.870	12.650	11.870	12.080	12.080	13,433,760
2025-05-27	11.640	11.830	11.490	11.650	11.650	4,784,446
2025-05-26	11.760	11.900	11.660	11.730	11.730	3,830,036
2025-05-23	11.980	12.130	11.830	11.870	11.870	5,490,586
2025-05-22	12.240	12.490	11.900	12.000	12.000	8,117,672
2025-05-21	12.080	12.780	11.850	12.340	12.340	11,804,626
2025-05-20	11.820	12.240	11.690	12.190	12.190	7,670,779
2025-05-19	11.500	11.730	11.420	11.680	11.680	4,446,185
2025-05-16	11.070	11.740	11.070	11.640	11.640	5,682,118
2025-05-15	11.140	11.230	10.950	11.160	11.160	2,827,925
2025-05-14	11.270	11.410	11.090	11.140	11.140	4,328,085
2025-05-13	11.280	11.500	11.200	11.380	11.380	5,456,762
2025-05-12	11.490	11.560	11.170	11.260	11.260	4,222,671
2025-05-09	11.160	11.530	11.100	11.320	11.320	4,769,400
2025-05-08	11.080	11.410	10.950	11.260	11.260	4,383,809
2025-05-07	11.200	11.220	10.960	11.080	11.080	4,958,455
2025-05-06	10.700	11.140	10.650	11.110	11.110	7,597,848
2025-04-30	10.300	10.790	10.190	10.720	10.720	7,491,257
2025-04-29	9.860	10.350	9.720	10.340	10.340	6,667,129
2025-04-28	9.720	10.070	9.500	9.820	9.820	4,501,238
2025-04-25	9.670	9.850	9.660	9.760	9.760	3,638,534

← NewerPage 6 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.