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 |
| 2026-09-18 | 9.420 | 9.550 | 9.360 | 9.490 | 9.490 | 2,845,200 |
| 2026-09-17 | 9.300 | 9.450 | 9.170 | 9.430 | 9.430 | 3,540,693 |
| 2026-09-16 | 9.150 | 9.300 | 9.000 | 9.240 | 9.240 | 2,696,156 |
| 2026-09-15 | 9.400 | 9.430 | 9.130 | 9.150 | 9.150 | 3,353,800 |
| 2026-09-14 | 9.400 | 9.480 | 9.260 | 9.450 | 9.450 | 2,905,500 |
| 2026-09-11 | 9.400 | 9.520 | 9.250 | 9.430 | 9.430 | 4,376,113 |
| 2026-09-10 | 9.670 | 9.770 | 9.440 | 9.470 | 9.470 | 4,203,400 |
| 2026-09-09 | 9.830 | 9.880 | 9.710 | 9.730 | 9.730 | 3,192,700 |
| 2026-09-08 | 9.740 | 9.880 | 9.680 | 9.880 | 9.880 | 4,647,490 |
| 2026-09-07 | 9.680 | 9.920 | 9.650 | 9.800 | 9.800 | 4,522,535 |
| 2026-09-04 | 10.010 | 10.010 | 9.630 | 9.700 | 9.700 | 6,547,518 |
| 2026-09-03 | 10.320 | 10.530 | 9.930 | 9.940 | 9.940 | 7,529,773 |
| 2026-09-02 | 10.240 | 10.380 | 9.980 | 10.300 | 10.300 | 8,340,657 |
| 2026-09-01 | 10.300 | 10.600 | 10.150 | 10.410 | 10.410 | 11,560,148 |
| 2026-08-31 | 9.910 | 10.790 | 9.720 | 10.460 | 10.460 | 15,274,308 |
| 2026-08-28 | 10.290 | 10.300 | 9.910 | 10.010 | 10.010 | 11,129,408 |
| 2026-08-27 | 10.520 | 10.520 | 10.140 | 10.330 | 10.330 | 13,211,860 |
| 2026-08-26 | 10.600 | 10.800 | 10.310 | 10.620 | 10.620 | 15,159,571 |
| 2026-08-25 | 10.530 | 11.480 | 10.000 | 11.090 | 11.090 | 22,475,469 |
| 2026-08-24 | 9.550 | 10.530 | 9.530 | 10.530 | 10.530 | 10,789,366 |
| 2026-08-21 | 9.500 | 9.890 | 9.210 | 9.570 | 9.570 | 11,497,531 |
| 2026-08-20 | 9.560 | 10.170 | 9.560 | 10.000 | 10.000 | 19,009,177 |
| 2026-08-19 | 10.620 | 11.000 | 10.620 | 10.620 | 10.620 | 8,600,974 |
| 2026-08-18 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 4,808,215 |
| 2026-08-17 | 10.290 | 10.730 | 10.290 | 10.730 | 10.730 | 6,430,748 |
| 2026-08-14 | 8.890 | 9.750 | 8.820 | 9.750 | 9.750 | 6,183,995 |
| 2026-08-13 | 9.090 | 9.200 | 8.860 | 8.860 | 8.860 | 2,680,096 |
| 2026-08-12 | 9.050 | 9.100 | 8.830 | 9.040 | 9.040 | 1,927,870 |
| 2026-08-11 | 9.040 | 9.040 | 8.820 | 8.900 | 8.900 | 2,328,450 |
| 2026-08-10 | 8.760 | 9.040 | 8.700 | 9.010 | 9.010 | 2,298,175 |
| 2026-08-07 | 8.800 | 8.800 | 8.570 | 8.710 | 8.710 | 1,719,200 |
| 2026-08-06 | 8.580 | 8.770 | 8.560 | 8.760 | 8.760 | 1,666,400 |
| 2026-08-05 | 8.740 | 8.740 | 8.550 | 8.630 | 8.630 | 1,858,750 |
| 2026-08-04 | 8.760 | 8.810 | 8.600 | 8.650 | 8.650 | 1,931,600 |
| 2026-08-03 | 8.430 | 8.720 | 8.380 | 8.710 | 8.710 | 2,527,400 |
| 2026-07-31 | 8.380 | 8.420 | 8.240 | 8.370 | 8.370 | 2,171,800 |
| 2026-07-30 | 8.270 | 8.390 | 8.140 | 8.290 | 8.290 | 1,878,100 |
| 2026-07-29 | 8.100 | 8.300 | 8.030 | 8.270 | 8.270 | 2,296,500 |
| 2026-07-28 | 8.070 | 8.180 | 8.030 | 8.100 | 8.100 | 1,664,800 |
| 2026-07-27 | 7.850 | 8.120 | 7.790 | 8.070 | 8.070 | 1,727,058 |
| 2026-07-24 | 7.950 | 8.080 | 7.820 | 7.870 | 7.870 | 1,272,200 |
| 2026-07-23 | 7.710 | 8.050 | 7.710 | 8.030 | 8.030 | 2,102,500 |
| 2026-07-22 | 7.950 | 8.030 | 7.750 | 7.780 | 7.780 | 2,403,374 |
Page 1 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.