Addsino Co Ltd Recent Share Price (SHE:000547)

SHE:000547 - Addsino Co Ltd Addsino Co Ltd
Sector: Information Technology, Industry: Communications Equipment

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 Jan 2006	CNY	0.7027	0.7115	0.6956	0.7062	0.7062	-0.002 (-0.25%)	6,529,282
19 Jan 2006	CNY	0.7098	0.7204	0.6974	0.708	0.708	-0.002 (-0.25%)	5,852,049
18 Jan 2006	CNY	0.6744	0.7098	0.6744	0.7098	0.7098	+0.019 (+2.82%)	9,857,793
17 Jan 2006	CNY	0.6921	0.6992	0.6815	0.6903	0.6903	0.0 (0.0%)	8,092,119
16 Jan 2006	CNY	0.678	0.6956	0.678	0.6903	0.6903	+0.012 (+1.81%)	8,674,333
13 Jan 2006	CNY	0.6886	0.6903	0.6727	0.678	0.678	-0.007 (-1.02%)	6,650,275
12 Jan 2006	CNY	0.6727	0.6974	0.6727	0.685	0.685	+0.016 (+2.38%)	11,822,617
11 Jan 2006	CNY	0.6568	0.6709	0.6515	0.6691	0.6691	+0.012 (+1.87%)	8,944,153
10 Jan 2006	CNY	0.6621	0.6621	0.6497	0.6568	0.6568	-0.005 (-0.80%)	4,344,600
9 Jan 2006	CNY	0.6586	0.6674	0.6533	0.6621	0.6621	+0.005 (+0.81%)	6,402,602
6 Jan 2006	CNY	0.6497	0.6586	0.6444	0.6568	0.6568	+0.005 (+0.81%)	10,134,726
5 Jan 2006	CNY	0.6409	0.6586	0.6321	0.6515	0.6515	+0.014 (+2.21%)	7,807,562
4 Jan 2006	CNY	0.6268	0.6374	0.625	0.6374	0.6374	+0.012 (+1.98%)	3,105,209
30 Dec 2005	CNY	0.6374	0.6391	0.6215	0.625	0.625	-0.014 (-2.21%)	4,200,385
29 Dec 2005	CNY	0.6321	0.6391	0.6303	0.6391	0.6391	+0.005 (+0.84%)	4,828,743
28 Dec 2005	CNY	0.6338	0.6409	0.6321	0.6338	0.6338	-0.002 (-0.28%)	1,924,610
27 Dec 2005	CNY	0.6321	0.6374	0.6268	0.6356	0.6356	+0.004 (+0.55%)	2,938,712
26 Dec 2005	CNY	0.6268	0.6374	0.6268	0.6321	0.6321	+0.005 (+0.85%)	4,041,392
23 Dec 2005	CNY	0.6162	0.6285	0.6144	0.6268	0.6268	+0.012 (+2.02%)	2,988,175
22 Dec 2005	CNY	0.6197	0.6197	0.6074	0.6144	0.6144	-0.005 (-0.86%)	3,556,394
21 Dec 2005	CNY	0.6391	0.6391	0.6179	0.6197	0.6197	-0.019 (-3.04%)	5,132,671
20 Dec 2005	CNY	0.6285	0.6462	0.6285	0.6391	0.6391	0.0 (0.0%)	2,461,190
19 Dec 2005	CNY	0.6356	0.6427	0.6303	0.6391	0.6391	-0.007 (-1.10%)	5,532,931
16 Dec 2005	CNY	0.6444	0.6603	0.6427	0.6462	0.6462	+0.016 (+2.52%)	19,478,958
15 Dec 2005	CNY	0.6303	0.6321	0.6215	0.6303	0.6303	+0.004 (+0.56%)	5,229,768
14 Dec 2005	CNY	0.6232	0.6285	0.6127	0.6268	0.6268	+0.009 (+1.44%)	6,832,643
13 Dec 2005	CNY	0.6162	0.6197	0.6038	0.6179	0.6179	0.0 (0.0%)	3,367,359
12 Dec 2005	CNY	0.6074	0.625	0.6038	0.6179	0.6179	+0.012 (+2.03%)	6,006,856
9 Dec 2005	CNY	0.5968	0.6091	0.5897	0.6056	0.6056	+0.009 (+1.47%)	5,260,824
8 Dec 2005	CNY	0.6109	0.6109	0.5932	0.5968	0.5968	-0.009 (-1.45%)	2,822,737