ADD Industry Zhejiang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 9.350 | 9.980 | 9.250 | 9.830 | 9.830 | 10,510,310 |
| 2026-10-20 | 9.200 | 10.000 | 9.100 | 9.440 | 9.440 | 7,496,185 |
| 2026-10-19 | 9.190 | 9.210 | 8.880 | 9.150 | 9.150 | 2,558,100 |
| 2026-10-16 | 9.090 | 9.330 | 9.010 | 9.200 | 9.200 | 2,972,505 |
| 2026-10-15 | 9.050 | 9.120 | 8.810 | 8.950 | 8.950 | 2,702,200 |
| 2026-10-14 | 9.370 | 9.380 | 9.050 | 9.090 | 9.090 | 2,661,200 |
| 2026-10-13 | 9.270 | 9.410 | 8.930 | 9.370 | 9.370 | 3,366,946 |
| 2026-10-12 | 9.460 | 9.550 | 9.230 | 9.280 | 9.280 | 1,928,100 |
| 2026-10-09 | 9.430 | 9.480 | 9.120 | 9.450 | 9.450 | 3,046,900 |
| 2026-10-08 | 9.530 | 9.680 | 9.380 | 9.480 | 9.480 | 2,652,200 |
| 2026-09-30 | 9.590 | 9.750 | 9.460 | 9.460 | 9.460 | 2,669,018 |
| 2026-09-29 | 9.490 | 9.620 | 9.420 | 9.530 | 9.530 | 2,555,692 |
| 2026-09-28 | 9.630 | 9.680 | 9.410 | 9.490 | 9.490 | 2,575,687 |
| 2026-09-24 | 9.730 | 9.850 | 9.610 | 9.620 | 9.620 | 2,759,500 |
| 2026-09-23 | 9.690 | 9.770 | 9.540 | 9.770 | 9.770 | 3,761,802 |
| 2026-09-22 | 9.700 | 9.750 | 9.560 | 9.650 | 9.650 | 2,531,507 |
| 2026-09-21 | 9.500 | 9.730 | 9.360 | 9.650 | 9.650 | 3,930,820 |
Page 1 of 1 · 17 trading days
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.