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
20 Jan 2005	CNY	0.8157	0.8316	0.7892	0.8263	0.8263	+0.014 (+1.74%)	5,945,533
19 Jan 2005	CNY	0.7945	0.8228	0.7892	0.8122	0.8122	+0.014 (+1.78%)	4,411,996
18 Jan 2005	CNY	0.7751	0.8033	0.7751	0.798	0.798	+0.023 (+2.95%)	1,720,600
17 Jan 2005	CNY	0.7768	0.7821	0.7574	0.7751	0.7751	-0.011 (-1.35%)	1,675,566
14 Jan 2005	CNY	0.7874	0.8104	0.7839	0.7857	0.7857	-0.007 (-0.88%)	2,240,148
13 Jan 2005	CNY	0.7733	0.8069	0.7733	0.7927	0.7927	+0.019 (+2.51%)	2,572,452
12 Jan 2005	CNY	0.7768	0.7821	0.768	0.7733	0.7733	-0.011 (-1.35%)	1,102,204
11 Jan 2005	CNY	0.791	0.7945	0.7716	0.7839	0.7839	-0.005 (-0.67%)	1,370,109
10 Jan 2005	CNY	0.7804	0.7963	0.7768	0.7892	0.7892	-0.009 (-1.10%)	974,471
7 Jan 2005	CNY	0.7945	0.798	0.7768	0.798	0.798	+0.004 (+0.44%)	1,629,144
6 Jan 2005	CNY	0.7963	0.8104	0.7857	0.7945	0.7945	0.0 (0.0%)	4,084,580
5 Jan 2005	CNY	0.7768	0.798	0.7663	0.7945	0.7945	+0.018 (+2.28%)	1,675,968
4 Jan 2005	CNY	0.7751	0.7839	0.7504	0.7768	0.7768	+0.002 (+0.22%)	1,041,322
31 Dec 2004	CNY	0.791	0.791	0.768	0.7751	0.7751	-0.016 (-2.01%)	1,000,870
30 Dec 2004	CNY	0.7751	0.791	0.738	0.791	0.791	+0.032 (+4.19%)	1,983,073
29 Dec 2004	CNY	0.7821	0.7839	0.7557	0.7592	0.7592	-0.021 (-2.72%)	937,378
28 Dec 2004	CNY	0.7821	0.7821	0.7627	0.7804	0.7804	+0.004 (+0.46%)	977,829
27 Dec 2004	CNY	0.7786	0.7874	0.7768	0.7768	0.7768	-0.002 (-0.23%)	478,830
24 Dec 2004	CNY	0.7698	0.7821	0.768	0.7786	0.7786	+0.007 (+0.91%)	591,882
23 Dec 2004	CNY	0.7821	0.791	0.768	0.7716	0.7716	-0.021 (-2.66%)	1,169,152
22 Dec 2004	CNY	0.7592	0.7927	0.7592	0.7927	0.7927	+0.026 (+3.45%)	2,010,872
21 Dec 2004	CNY	0.7663	0.7751	0.7504	0.7663	0.7663	+0.002 (+0.24%)	876,156
20 Dec 2004	CNY	0.7592	0.768	0.7521	0.7645	0.7645	+0.005 (+0.70%)	476,236
17 Dec 2004	CNY	0.768	0.7733	0.7415	0.7592	0.7592	-0.016 (-2.05%)	1,054,961
16 Dec 2004	CNY	0.768	0.7892	0.768	0.7751	0.7751	-0.019 (-2.44%)	1,836,818
15 Dec 2004	CNY	0.7998	0.8139	0.7857	0.7945	0.7945	-0.023 (-2.81%)	1,546,819
14 Dec 2004	CNY	0.8086	0.8175	0.8051	0.8175	0.8175	+0.005 (+0.65%)	901,145
13 Dec 2004	CNY	0.8069	0.821	0.798	0.8122	0.8122	-0.007 (-0.85%)	1,323,676
10 Dec 2004	CNY	0.8439	0.8439	0.8175	0.8192	0.8192	-0.03 (-3.53%)	3,319,584
9 Dec 2004	CNY	0.8598	0.8775	0.8475	0.8492	0.8492	+0.005 (+0.63%)	9,781,483