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
27 Jul 2005	CNY	0.9004	0.9075	0.8863	0.9057	0.9057	+0.007 (+0.78%)	12,986,162
26 Jul 2005	CNY	0.874	0.9022	0.8651	0.8987	0.8987	+0.025 (+2.83%)	14,325,154
25 Jul 2005	CNY	0.8757	0.8775	0.8581	0.874	0.874	-0.002 (-0.19%)	6,200,762
22 Jul 2005	CNY	0.8492	0.8828	0.828	0.8757	0.8757	+0.026 (+3.12%)	13,755,604
21 Jul 2005	CNY	0.8651	0.8651	0.8333	0.8492	0.8492	-0.011 (-1.23%)	5,514,042
20 Jul 2005	CNY	0.8616	0.8651	0.8492	0.8598	0.8598	0.0 (0.0%)	3,126,018
19 Jul 2005	CNY	0.8581	0.8704	0.851	0.8598	0.8598	0.0 (0.0%)	2,885,629
18 Jul 2005	CNY	0.8492	0.8651	0.8475	0.8598	0.8598	0.0 (0.0%)	3,679,358
15 Jul 2005	CNY	0.8916	0.8934	0.8545	0.8598	0.8598	-0.028 (-3.19%)	5,674,592
14 Jul 2005	CNY	0.881	0.8898	0.8704	0.8881	0.8881	+0.009 (+1.01%)	5,416,242
13 Jul 2005	CNY	0.8898	0.8969	0.8722	0.8792	0.8792	-0.012 (-1.39%)	6,515,977
12 Jul 2005	CNY	0.8386	0.8934	0.8316	0.8916	0.8916	+0.051 (+6.09%)	10,458,036
11 Jul 2005	CNY	0.874	0.8828	0.8316	0.8404	0.8404	-0.014 (-1.65%)	6,717,354
8 Jul 2005	CNY	0.8828	0.8881	0.851	0.8545	0.8545	-0.037 (-4.16%)	8,595,485
7 Jul 2005	CNY	0.904	0.911	0.8792	0.8916	0.8916	-0.012 (-1.37%)	7,603,450
6 Jul 2005	CNY	0.8969	0.911	0.8916	0.904	0.904	+0.012 (+1.39%)	9,086,159
5 Jul 2005	CNY	0.8775	0.9075	0.8687	0.8916	0.8916	+0.005 (+0.60%)	9,593,740
4 Jul 2005	CNY	0.8828	0.9004	0.8475	0.8863	0.8863	-0.005 (-0.59%)	12,486,540
1 Jul 2005	CNY	0.8687	0.9287	0.8687	0.8916	0.8916	+0.007 (+0.80%)	18,218,752
30 Jun 2005	CNY	0.8987	0.9163	0.881	0.8845	0.8845	-0.018 (-1.96%)	10,590,697
29 Jun 2005	CNY	0.9057	0.9181	0.8987	0.9022	0.9022	0.0 (0.0%)	6,238,863
28 Jun 2005	CNY	0.8987	0.9252	0.8845	0.9022	0.9022	-0.011 (-1.16%)	12,509,196
27 Jun 2005	CNY	0.9004	0.934	0.8969	0.9128	0.9128	+0.018 (+1.98%)	26,837,086
24 Jun 2005	CNY	0.851	0.9181	0.8422	0.8951	0.8951	+0.041 (+4.75%)	31,777,557
23 Jun 2005	CNY	0.8687	0.8775	0.8492	0.8545	0.8545	-0.014 (-1.63%)	10,178,474
22 Jun 2005	CNY	0.8528	0.8704	0.8457	0.8687	0.8687	+0.012 (+1.45%)	8,635,648
21 Jun 2005	CNY	0.8545	0.8651	0.8386	0.8563	0.8563	-0.002 (-0.21%)	7,942,013
20 Jun 2005	CNY	0.8263	0.8651	0.791	0.8581	0.8581	+0.028 (+3.41%)	9,675,697
17 Jun 2005	CNY	0.828	0.8386	0.8139	0.8298	0.8298	0.0 (0.0%)	5,435,874
16 Jun 2005	CNY	0.8086	0.8316	0.7874	0.8298	0.8298	+0.016 (+1.95%)	7,714,498