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 Apr 2005	CNY	0.768	0.7927	0.7557	0.791	0.791	+0.016 (+2.05%)	9,264,817
25 Apr 2005	CNY	0.7857	0.8086	0.7539	0.7751	0.7751	+0.002 (+0.23%)	17,222,299
22 Apr 2005	CNY	0.738	0.7751	0.738	0.7733	0.7733	+0.035 (+4.78%)	6,919,002
21 Apr 2005	CNY	0.738	0.7433	0.7186	0.738	0.738	0.0 (0.0%)	3,208,746
20 Apr 2005	CNY	0.768	0.768	0.7062	0.738	0.738	-0.03 (-3.91%)	4,021,970
19 Apr 2005	CNY	0.7504	0.7698	0.7433	0.768	0.768	+0.014 (+1.87%)	3,049,459
18 Apr 2005	CNY	0.7468	0.7557	0.7345	0.7539	0.7539	+0.009 (+1.18%)	4,209,362
15 Apr 2005	CNY	0.761	0.761	0.7398	0.7451	0.7451	-0.018 (-2.31%)	3,453,967
14 Apr 2005	CNY	0.7768	0.7892	0.7627	0.7627	0.7627	-0.011 (-1.37%)	3,864,552
13 Apr 2005	CNY	0.7557	0.7998	0.7557	0.7733	0.7733	+0.016 (+2.10%)	9,138,511
12 Apr 2005	CNY	0.8192	0.8192	0.7557	0.7574	0.7574	-0.053 (-6.54%)	15,289,844
11 Apr 2005	CNY	0.7857	0.8104	0.7857	0.8104	0.8104	+0.074 (+10.08%)	11,942,246
8 Apr 2005	CNY	0.7062	0.738	0.7027	0.7362	0.7362	+0.03 (+4.25%)	4,562,702
7 Apr 2005	CNY	0.6974	0.7186	0.6974	0.7062	0.7062	+0.009 (+1.26%)	2,286,094
6 Apr 2005	CNY	0.6886	0.7009	0.6709	0.6974	0.6974	+0.011 (+1.54%)	1,646,034
5 Apr 2005	CNY	0.6956	0.7027	0.685	0.6868	0.6868	-0.009 (-1.27%)	1,323,019
4 Apr 2005	CNY	0.7062	0.7151	0.6744	0.6956	0.6956	-0.026 (-3.67%)	1,460,166
1 Apr 2005	CNY	0.7045	0.7362	0.6797	0.7221	0.7221	+0.014 (+1.99%)	5,843,259
31 Mar 2005	CNY	0.6886	0.7168	0.6674	0.708	0.708	+0.016 (+2.30%)	8,143,174
30 Mar 2005	CNY	0.6815	0.6974	0.678	0.6921	0.6921	+0.007 (+1.04%)	1,835,680
29 Mar 2005	CNY	0.6797	0.6921	0.6744	0.685	0.685	-0.004 (-0.52%)	588,257
28 Mar 2005	CNY	0.6921	0.6974	0.6691	0.6886	0.6886	-0.014 (-2.01%)	1,680,771
25 Mar 2005	CNY	0.6992	0.7062	0.6956	0.7027	0.7027	+0.002 (+0.26%)	916,427
24 Mar 2005	CNY	0.6992	0.7027	0.6903	0.7009	0.7009	+0.009 (+1.27%)	1,188,812
23 Mar 2005	CNY	0.6903	0.7098	0.6815	0.6921	0.6921	-0.005 (-0.76%)	1,944,541
22 Mar 2005	CNY	0.7504	0.7539	0.6903	0.6974	0.6974	-0.053 (-7.06%)	2,889,905
21 Mar 2005	CNY	0.7539	0.7592	0.7504	0.7504	0.7504	-0.005 (-0.70%)	1,388,472
18 Mar 2005	CNY	0.761	0.768	0.7521	0.7557	0.7557	-0.007 (-0.92%)	1,317,791
17 Mar 2005	CNY	0.7627	0.7716	0.7592	0.7627	0.7627	+0.002 (+0.22%)	1,532,885
16 Mar 2005	CNY	0.7751	0.7804	0.7592	0.761	0.761	-0.021 (-2.70%)	3,399,349