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 Jul 2004	CNY	0.904	0.9057	0.8828	0.9022	0.9022	-0.012 (-1.36%)	1,257,396
23 Jul 2004	CNY	0.911	0.9163	0.8951	0.9146	0.9146	+0.005 (+0.58%)	841,611
22 Jul 2004	CNY	0.9375	0.9375	0.9093	0.9093	0.9093	-0.03 (-3.19%)	974,765
21 Jul 2004	CNY	0.9287	0.9499	0.9181	0.9393	0.9393	+0.004 (+0.38%)	925,489
20 Jul 2004	CNY	0.9322	0.9463	0.9269	0.9357	0.9357	-0.011 (-1.12%)	1,219,737
19 Jul 2004	CNY	0.9357	0.9552	0.9234	0.9463	0.9463	+0.012 (+1.32%)	2,661,053
16 Jul 2004	CNY	0.9057	0.9393	0.9057	0.934	0.934	+0.034 (+3.73%)	2,029,540
15 Jul 2004	CNY	0.9004	0.9146	0.8916	0.9004	0.9004	0.0 (0.0%)	1,123,580
14 Jul 2004	CNY	0.9181	0.9216	0.881	0.9004	0.9004	-0.018 (-1.93%)	2,295,355
13 Jul 2004	CNY	0.9199	0.9287	0.9146	0.9181	0.9181	-0.004 (-0.38%)	434,136
12 Jul 2004	CNY	0.9181	0.934	0.9022	0.9216	0.9216	-0.023 (-2.43%)	932,926
9 Jul 2004	CNY	0.9463	0.9658	0.9428	0.9446	0.9446	-0.002 (-0.18%)	596,413
8 Jul 2004	CNY	0.9534	0.9534	0.941	0.9463	0.9463	-0.007 (-0.74%)	911,895
7 Jul 2004	CNY	0.9764	0.9781	0.9375	0.9534	0.9534	-0.034 (-3.39%)	2,045,960
6 Jul 2004	CNY	0.9799	0.9958	0.9746	0.9869	0.9869	+0.007 (+0.71%)	1,053,154
5 Jul 2004	CNY	0.9693	0.9817	0.9693	0.9799	0.9799	+0.012 (+1.28%)	819,092
2 Jul 2004	CNY	0.9781	0.9852	0.9569	0.9675	0.9675	-0.011 (-1.08%)	922,589
1 Jul 2004	CNY	0.9499	0.9817	0.9499	0.9781	0.9781	+0.028 (+2.97%)	1,320,833
30 Jun 2004	CNY	0.9658	0.9711	0.9481	0.9499	0.9499	-0.005 (-0.55%)	1,016,112
29 Jun 2004	CNY	0.8916	0.9622	0.8916	0.9552	0.9552	+0.014 (+1.51%)	1,811,285
25 Jun 2004	CNY	0.9975	0.9975	0.9393	0.941	0.941	-0.057 (-5.66%)	1,476,025
24 Jun 2004	CNY	0.994	1.0187	0.994	0.9975	0.9975	-0.009 (-0.88%)	1,180,763
23 Jun 2004	CNY	1.024	1.024	0.9887	1.0064	1.0064	-0.026 (-2.57%)	1,110,428
22 Jun 2004	CNY	1.0223	1.0364	1.0099	1.0329	1.0329	+0.019 (+1.92%)	1,553,321
21 Jun 2004	CNY	0.9958	1.0134	0.9958	1.0134	1.0134	+0.016 (+1.59%)	691,545
18 Jun 2004	CNY	0.9905	1.0028	0.9764	0.9975	0.9975	+0.011 (+1.07%)	1,313,096
17 Jun 2004	CNY	1.0081	1.0293	0.9852	0.9869	0.9869	-0.034 (-3.29%)	882,556
16 Jun 2004	CNY	1.024	1.0346	1.0046	1.0205	1.0205	+0.002 (+0.18%)	1,494,427
15 Jun 2004	CNY	0.9887	1.0205	0.9887	1.0187	1.0187	+0.028 (+2.85%)	1,452,344
14 Jun 2004	CNY	1.0293	1.0329	0.9834	0.9905	0.9905	-0.048 (-4.59%)	1,903,885