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
15 Mar 2005	CNY	0.7804	0.7892	0.7768	0.7821	0.7821	-0.007 (-0.90%)	2,031,993
14 Mar 2005	CNY	0.7998	0.8069	0.7839	0.7892	0.7892	-0.021 (-2.62%)	3,576,218
11 Mar 2005	CNY	0.7963	0.8122	0.791	0.8104	0.8104	+0.011 (+1.33%)	2,105,380
10 Mar 2005	CNY	0.8386	0.8439	0.7945	0.7998	0.7998	-0.039 (-4.63%)	2,428,871
9 Mar 2005	CNY	0.8316	0.8404	0.8192	0.8386	0.8386	+0.011 (+1.28%)	2,700,656
8 Mar 2005	CNY	0.821	0.8298	0.8086	0.828	0.828	+0.016 (+1.95%)	1,838,614
7 Mar 2005	CNY	0.8069	0.8157	0.8069	0.8122	0.8122	0.0 (0.0%)	1,144,814
4 Mar 2005	CNY	0.8157	0.8298	0.8104	0.8122	0.8122	-0.004 (-0.43%)	1,222,931
3 Mar 2005	CNY	0.8016	0.8175	0.8016	0.8157	0.8157	+0.002 (+0.22%)	1,993,013
2 Mar 2005	CNY	0.8245	0.8351	0.8122	0.8139	0.8139	-0.014 (-1.70%)	2,895,694
1 Mar 2005	CNY	0.8404	0.8439	0.8228	0.828	0.828	-0.011 (-1.26%)	2,268,411
28 Feb 2005	CNY	0.8351	0.8475	0.8333	0.8386	0.8386	-0.002 (-0.21%)	2,385,423
25 Feb 2005	CNY	0.8616	0.8651	0.8386	0.8404	0.8404	-0.018 (-2.06%)	4,178,862
24 Feb 2005	CNY	0.8439	0.874	0.8422	0.8581	0.8581	+0.011 (+1.25%)	4,337,175
23 Feb 2005	CNY	0.8439	0.8634	0.8386	0.8475	0.8475	-0.004 (-0.41%)	5,357,751
22 Feb 2005	CNY	0.8439	0.8581	0.8386	0.851	0.851	+0.009 (+1.04%)	7,664,683
21 Feb 2005	CNY	0.8245	0.8422	0.8139	0.8422	0.8422	+0.016 (+1.92%)	3,203,581
18 Feb 2005	CNY	0.821	0.8404	0.8122	0.8263	0.8263	+0.005 (+0.65%)	2,697,563
17 Feb 2005	CNY	0.8157	0.8228	0.8033	0.821	0.821	+0.002 (+0.22%)	1,685,931
16 Feb 2005	CNY	0.8298	0.8369	0.8139	0.8192	0.8192	-0.009 (-1.06%)	2,181,526
4 Feb 2005	CNY	0.8086	0.8439	0.7804	0.828	0.828	+0.009 (+1.07%)	6,371,841
2 Feb 2005	CNY	0.768	0.8298	0.7521	0.8192	0.8192	+0.051 (+6.67%)	4,931,623
1 Feb 2005	CNY	0.7804	0.7998	0.7574	0.768	0.768	-0.018 (-2.25%)	2,802,805
31 Jan 2005	CNY	0.7786	0.8122	0.7786	0.7857	0.7857	-0.009 (-1.11%)	3,157,080
28 Jan 2005	CNY	0.8333	0.8404	0.791	0.7945	0.7945	-0.041 (-4.86%)	5,126,882
27 Jan 2005	CNY	0.8333	0.8528	0.821	0.8351	0.8351	-0.021 (-2.48%)	4,270,131
26 Jan 2005	CNY	0.8192	0.8598	0.8157	0.8563	0.8563	+0.016 (+1.89%)	9,170,852
25 Jan 2005	CNY	0.8475	0.8616	0.8404	0.8404	0.8404	-0.004 (-0.41%)	11,577,566
24 Jan 2005	CNY	0.8333	0.8528	0.8192	0.8439	0.8439	+0.026 (+3.23%)	6,769,819
21 Jan 2005	CNY	0.8245	0.8245	0.7892	0.8175	0.8175	-0.009 (-1.06%)	4,790,755