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
26 Oct 2005	CNY	0.7292	0.7539	0.7239	0.7274	0.7274	-0.002 (-0.25%)	4,055,127
25 Oct 2005	CNY	0.7592	0.7592	0.7204	0.7292	0.7292	-0.037 (-4.84%)	9,858,104
24 Oct 2005	CNY	0.7963	0.798	0.738	0.7663	0.7663	-0.053 (-6.46%)	15,450,083
21 Oct 2005	CNY	0.828	0.8351	0.8139	0.8192	0.8192	-0.005 (-0.64%)	7,362,749
20 Oct 2005	CNY	0.7998	0.828	0.7945	0.8245	0.8245	+0.023 (+2.86%)	10,301,473
19 Oct 2005	CNY	0.7927	0.8175	0.7857	0.8016	0.8016	+0.004 (+0.45%)	6,189,649
18 Oct 2005	CNY	0.7927	0.8051	0.7874	0.798	0.798	0.0 (0.0%)	4,015,287
17 Oct 2005	CNY	0.7839	0.8033	0.7733	0.798	0.798	+0.004 (+0.44%)	2,720,735
14 Oct 2005	CNY	0.7963	0.8086	0.7786	0.7945	0.7945	-0.007 (-0.89%)	3,207,494
13 Oct 2005	CNY	0.821	0.821	0.7963	0.8016	0.8016	-0.019 (-2.36%)	5,959,608
12 Oct 2005	CNY	0.8404	0.8422	0.8175	0.821	0.821	-0.007 (-0.85%)	9,903,507
11 Oct 2005	CNY	0.8122	0.8298	0.7963	0.828	0.828	+0.009 (+1.07%)	10,442,148
10 Oct 2005	CNY	0.7786	0.8457	0.7151	0.8192	0.8192	+0.041 (+5.21%)	15,090,167
30 Sep 2005	CNY	0.7927	0.7945	0.7768	0.7786	0.7786	-0.012 (-1.57%)	3,010,559
29 Sep 2005	CNY	0.7857	0.7927	0.7716	0.791	0.791	+0.011 (+1.36%)	4,270,006
28 Sep 2005	CNY	0.7733	0.7857	0.7716	0.7804	0.7804	+0.009 (+1.14%)	2,778,960
27 Sep 2005	CNY	0.7892	0.7945	0.7716	0.7716	0.7716	-0.014 (-1.79%)	3,622,481
26 Sep 2005	CNY	0.7751	0.7874	0.7698	0.7857	0.7857	+0.009 (+1.15%)	3,259,586
23 Sep 2005	CNY	0.7945	0.8086	0.7733	0.7768	0.7768	-0.03 (-3.73%)	7,303,725
22 Sep 2005	CNY	0.8404	0.8422	0.7927	0.8069	0.8069	-0.034 (-3.99%)	7,600,397
21 Sep 2005	CNY	0.8492	0.8563	0.8316	0.8404	0.8404	-0.012 (-1.45%)	8,280,677
20 Sep 2005	CNY	0.8687	0.874	0.8404	0.8528	0.8528	-0.012 (-1.42%)	11,217,577
19 Sep 2005	CNY	0.8475	0.874	0.8475	0.8651	0.8651	+0.004 (+0.41%)	11,080,425
16 Sep 2005	CNY	0.8439	0.8704	0.8351	0.8616	0.8616	+0.021 (+2.52%)	17,292,600
15 Sep 2005	CNY	0.8439	0.8492	0.8333	0.8404	0.8404	-0.004 (-0.41%)	7,529,655
14 Sep 2005	CNY	0.8298	0.8457	0.8263	0.8439	0.8439	+0.018 (+2.13%)	14,374,940
13 Sep 2005	CNY	0.8069	0.8298	0.7998	0.8263	0.8263	+0.021 (+2.63%)	7,745,836
12 Sep 2005	CNY	0.8051	0.8069	0.7963	0.8051	0.8051	-0.004 (-0.43%)	4,236,781
9 Sep 2005	CNY	0.8192	0.8263	0.798	0.8086	0.8086	-0.014 (-1.73%)	4,790,948
8 Sep 2005	CNY	0.8228	0.828	0.8122	0.8228	0.8228	0.0 (0.0%)	7,091,486