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
7 Sep 2004	CNY	0.821	0.8386	0.821	0.8351	0.8351	-0.009 (-1.04%)	598,685
3 Sep 2004	CNY	0.8175	0.8492	0.8175	0.8439	0.8439	+0.018 (+2.13%)	2,009,609
2 Sep 2004	CNY	0.8051	0.8298	0.7945	0.8263	0.8263	+0.011 (+1.30%)	989,072
1 Sep 2004	CNY	0.8298	0.8298	0.8016	0.8157	0.8157	-0.014 (-1.70%)	461,045
31 Aug 2004	CNY	0.8263	0.8439	0.8139	0.8298	0.8298	+0.026 (+3.30%)	1,205,554
30 Aug 2004	CNY	0.7857	0.8104	0.7857	0.8033	0.8033	0.0 (0.0%)	312,208
27 Aug 2004	CNY	0.8033	0.8192	0.7963	0.8033	0.8033	-0.014 (-1.74%)	977,031
26 Aug 2004	CNY	0.828	0.8386	0.8051	0.8175	0.8175	-0.014 (-1.70%)	888,175
25 Aug 2004	CNY	0.8422	0.8439	0.8263	0.8316	0.8316	-0.002 (-0.20%)	592,165
24 Aug 2004	CNY	0.8051	0.8439	0.8051	0.8333	0.8333	+0.026 (+3.27%)	1,124,973
23 Aug 2004	CNY	0.8192	0.8192	0.8016	0.8069	0.8069	-0.012 (-1.50%)	523,354
20 Aug 2004	CNY	0.8192	0.8298	0.7998	0.8192	0.8192	+0.012 (+1.52%)	1,169,826
19 Aug 2004	CNY	0.8033	0.828	0.791	0.8069	0.8069	-0.023 (-2.76%)	1,662,935
18 Aug 2004	CNY	0.8333	0.8439	0.8192	0.8298	0.8298	-0.007 (-0.85%)	1,441,226
17 Aug 2004	CNY	0.8386	0.851	0.8333	0.8369	0.8369	-0.007 (-0.83%)	830,850
16 Aug 2004	CNY	0.8687	0.8845	0.8386	0.8439	0.8439	-0.046 (-5.16%)	1,762,162
13 Aug 2004	CNY	0.8898	0.8969	0.8863	0.8898	0.8898	+0.004 (+0.39%)	652,487
12 Aug 2004	CNY	0.8934	0.8951	0.881	0.8863	0.8863	-0.007 (-0.79%)	1,057,742
11 Aug 2004	CNY	0.9181	0.9181	0.8898	0.8934	0.8934	-0.025 (-2.69%)	723,286
10 Aug 2004	CNY	0.9199	0.9252	0.9128	0.9181	0.9181	-0.002 (-0.20%)	538,075
9 Aug 2004	CNY	0.9022	0.9252	0.9022	0.9199	0.9199	+0.005 (+0.58%)	292,826
6 Aug 2004	CNY	0.9199	0.9322	0.911	0.9146	0.9146	-0.014 (-1.52%)	820,139
5 Aug 2004	CNY	0.9322	0.9375	0.9181	0.9287	0.9287	-0.005 (-0.57%)	1,383,646
4 Aug 2004	CNY	0.9093	0.9428	0.9004	0.934	0.934	+0.028 (+3.12%)	2,336,826
3 Aug 2004	CNY	0.8916	0.9093	0.8845	0.9057	0.9057	+0.014 (+1.58%)	743,132
2 Aug 2004	CNY	0.8863	0.911	0.8792	0.8916	0.8916	-0.002 (-0.20%)	579,427
30 Jul 2004	CNY	0.9234	0.9234	0.8934	0.8934	0.8934	-0.028 (-3.06%)	835,404
29 Jul 2004	CNY	0.9057	0.9234	0.8987	0.9216	0.9216	+0.025 (+2.75%)	1,199,596
28 Jul 2004	CNY	0.911	0.911	0.8828	0.8969	0.8969	-0.004 (-0.39%)	988,597
27 Jul 2004	CNY	0.9004	0.9146	0.8881	0.9004	0.9004	-0.002 (-0.20%)	818,157