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
7 Dec 2005	CNY	0.6003	0.6127	0.5968	0.6056	0.6056	+0.002 (+0.30%)	3,594,297
6 Dec 2005	CNY	0.5932	0.6162	0.5879	0.6038	0.6038	-0.007 (-1.16%)	4,514,632
5 Dec 2005	CNY	0.6709	0.678	0.6109	0.6109	0.6109	-0.067 (-9.90%)	10,962,943
2 Dec 2005	CNY	0.6797	0.6939	0.6744	0.678	0.678	+0.002 (+0.27%)	9,194,482
1 Dec 2005	CNY	0.6744	0.678	0.6674	0.6762	0.6762	+0.004 (+0.52%)	4,077,483
30 Nov 2005	CNY	0.6674	0.678	0.6621	0.6727	0.6727	+0.005 (+0.79%)	2,506,864
29 Nov 2005	CNY	0.678	0.6815	0.6674	0.6674	0.6674	-0.014 (-2.07%)	3,409,182
28 Nov 2005	CNY	0.6868	0.6903	0.678	0.6815	0.6815	-0.007 (-1.03%)	2,151,451
25 Nov 2005	CNY	0.6868	0.6939	0.6797	0.6886	0.6886	+0.002 (+0.26%)	3,446,921
24 Nov 2005	CNY	0.685	0.6886	0.6727	0.6868	0.6868	+0.004 (+0.51%)	2,159,448
23 Nov 2005	CNY	0.6691	0.685	0.6674	0.6833	0.6833	+0.011 (+1.58%)	2,546,047
22 Nov 2005	CNY	0.7009	0.7009	0.6709	0.6727	0.6727	-0.028 (-4.02%)	3,664,451
21 Nov 2005	CNY	0.6956	0.7045	0.6886	0.7009	0.7009	+0.009 (+1.27%)	4,237,693
18 Nov 2005	CNY	0.678	0.6974	0.6656	0.6921	0.6921	+0.018 (+2.62%)	6,131,860
17 Nov 2005	CNY	0.685	0.6868	0.6709	0.6744	0.6744	-0.012 (-1.81%)	3,106,608
16 Nov 2005	CNY	0.6621	0.6886	0.6603	0.6868	0.6868	+0.023 (+3.45%)	3,368,532
15 Nov 2005	CNY	0.6797	0.6886	0.6586	0.6639	0.6639	-0.021 (-3.08%)	2,767,405
14 Nov 2005	CNY	0.6744	0.6868	0.6709	0.685	0.685	+0.009 (+1.30%)	2,145,453
11 Nov 2005	CNY	0.6744	0.6833	0.6639	0.6762	0.6762	-0.005 (-0.78%)	3,641,914
10 Nov 2005	CNY	0.708	0.7151	0.6744	0.6815	0.6815	-0.035 (-4.92%)	4,027,634
9 Nov 2005	CNY	0.7168	0.7309	0.708	0.7168	0.7168	-0.007 (-0.98%)	7,769,002
8 Nov 2005	CNY	0.6921	0.7274	0.6797	0.7239	0.7239	+0.03 (+4.32%)	8,888,017
7 Nov 2005	CNY	0.6886	0.6939	0.6815	0.6939	0.6939	0.0 (0.0%)	1,979,154
4 Nov 2005	CNY	0.6833	0.6992	0.678	0.6939	0.6939	+0.002 (+0.26%)	2,775,239
3 Nov 2005	CNY	0.6956	0.7009	0.6797	0.6921	0.6921	-0.004 (-0.50%)	3,914,831
2 Nov 2005	CNY	0.6709	0.7151	0.6709	0.6956	0.6956	+0.014 (+2.07%)	6,039,668
1 Nov 2005	CNY	0.6762	0.6833	0.6568	0.6815	0.6815	+0.002 (+0.26%)	3,697,290
31 Oct 2005	CNY	0.6656	0.6833	0.6603	0.6797	0.6797	+0.011 (+1.58%)	3,868,653
28 Oct 2005	CNY	0.7045	0.7062	0.6533	0.6691	0.6691	-0.037 (-5.25%)	5,760,197
27 Oct 2005	CNY	0.7239	0.7274	0.6939	0.7062	0.7062	-0.021 (-2.91%)	5,741,042