Shanghai Jiaoda Onlly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.630 | 3.640 | 3.550 | 3.560 | 3.560 | 1,522,200 |
| 2026-10-21 | 3.590 | 3.650 | 3.590 | 3.610 | 3.610 | 1,631,145 |
| 2026-10-20 | 3.580 | 3.630 | 3.560 | 3.600 | 3.600 | 1,214,500 |
| 2026-10-19 | 3.630 | 3.640 | 3.570 | 3.580 | 3.580 | 1,783,400 |
| 2026-10-16 | 3.540 | 3.670 | 3.530 | 3.620 | 3.620 | 3,497,000 |
| 2026-10-15 | 3.540 | 3.600 | 3.450 | 3.510 | 3.510 | 4,318,603 |
| 2026-10-14 | 3.600 | 3.720 | 3.550 | 3.570 | 3.570 | 3,125,700 |
| 2026-10-13 | 3.650 | 3.650 | 3.560 | 3.600 | 3.600 | 2,713,800 |
| 2026-10-12 | 3.700 | 3.720 | 3.650 | 3.650 | 3.650 | 1,673,300 |
| 2026-10-09 | 3.690 | 3.730 | 3.620 | 3.710 | 3.710 | 3,062,903 |
| 2026-10-08 | 3.740 | 3.780 | 3.680 | 3.690 | 3.690 | 2,980,825 |
| 2026-09-30 | 3.780 | 3.790 | 3.740 | 3.760 | 3.760 | 2,147,200 |
| 2026-09-29 | 3.840 | 3.860 | 3.770 | 3.790 | 3.790 | 4,179,232 |
| 2026-09-28 | 3.860 | 3.900 | 3.750 | 3.840 | 3.840 | 4,162,900 |
| 2026-09-24 | 3.910 | 3.970 | 3.890 | 3.890 | 3.890 | 3,834,400 |
| 2026-09-23 | 4.030 | 4.130 | 3.960 | 3.980 | 3.980 | 5,369,300 |
| 2026-09-22 | 3.980 | 4.090 | 3.930 | 4.040 | 4.040 | 7,287,200 |
| 2026-09-21 | 3.800 | 4.020 | 3.760 | 4.000 | 4.000 | 9,793,568 |
| 2026-09-18 | 3.720 | 3.750 | 3.710 | 3.730 | 3.730 | 2,667,429 |
| 2026-09-17 | 3.700 | 3.740 | 3.680 | 3.730 | 3.730 | 2,392,500 |
| 2026-09-16 | 3.690 | 3.790 | 3.690 | 3.730 | 3.730 | 2,369,050 |
| 2026-09-15 | 3.800 | 3.830 | 3.750 | 3.760 | 3.760 | 2,539,400 |
| 2026-09-14 | 3.780 | 3.870 | 3.750 | 3.800 | 3.800 | 2,089,800 |
| 2026-09-11 | 3.820 | 3.840 | 3.740 | 3.800 | 3.800 | 3,871,000 |
| 2026-09-10 | 3.900 | 3.900 | 3.830 | 3.860 | 3.860 | 2,720,400 |
| 2026-09-09 | 3.960 | 3.960 | 3.890 | 3.900 | 3.900 | 2,581,200 |
| 2026-09-08 | 3.910 | 3.960 | 3.900 | 3.950 | 3.950 | 3,000,555 |
| 2026-09-07 | 3.900 | 3.940 | 3.860 | 3.930 | 3.930 | 2,660,600 |
| 2026-09-04 | 3.940 | 3.940 | 3.870 | 3.900 | 3.900 | 4,650,700 |
| 2026-09-03 | 3.920 | 3.980 | 3.890 | 3.920 | 3.920 | 4,084,425 |
| 2026-09-02 | 4.020 | 4.020 | 3.900 | 3.940 | 3.940 | 6,164,300 |
| 2026-09-01 | 3.890 | 4.090 | 3.890 | 4.020 | 4.020 | 9,923,100 |
| 2026-08-31 | 3.910 | 3.940 | 3.820 | 3.910 | 3.910 | 6,737,517 |
| 2026-08-28 | 3.760 | 4.080 | 3.750 | 3.900 | 3.900 | 14,110,750 |
| 2026-08-27 | 3.720 | 3.810 | 3.720 | 3.770 | 3.770 | 5,668,300 |
| 2026-08-26 | 3.790 | 3.860 | 3.740 | 3.760 | 3.760 | 5,972,200 |
| 2026-08-25 | 3.620 | 3.790 | 3.580 | 3.790 | 3.790 | 9,802,042 |
| 2026-08-24 | 3.690 | 3.700 | 3.590 | 3.610 | 3.610 | 6,478,100 |
| 2026-08-21 | 3.710 | 3.720 | 3.670 | 3.700 | 3.700 | 3,950,988 |
| 2026-08-20 | 3.690 | 3.730 | 3.670 | 3.700 | 3.700 | 4,740,000 |
| 2026-08-19 | 3.750 | 3.760 | 3.670 | 3.690 | 3.690 | 8,720,750 |
| 2026-08-18 | 3.750 | 3.770 | 3.740 | 3.760 | 3.760 | 5,408,153 |
| 2026-08-17 | 3.760 | 3.810 | 3.720 | 3.770 | 3.770 | 7,115,002 |
| 2026-08-14 | 3.820 | 3.830 | 3.750 | 3.770 | 3.770 | 7,802,711 |
| 2026-08-13 | 3.900 | 3.900 | 3.820 | 3.830 | 3.830 | 9,890,200 |
| 2026-08-12 | 3.840 | 3.910 | 3.820 | 3.900 | 3.900 | 13,346,955 |
| 2026-08-11 | 3.810 | 3.850 | 3.800 | 3.830 | 3.830 | 12,017,305 |
| 2026-08-10 | 3.810 | 3.880 | 3.770 | 3.850 | 3.850 | 16,536,233 |
| 2026-08-07 | 3.910 | 3.920 | 3.750 | 3.870 | 3.870 | 25,898,455 |
| 2026-08-06 | 4.010 | 4.020 | 3.880 | 3.940 | 3.940 | 44,812,339 |
| 2026-08-05 | 4.040 | 4.240 | 4.040 | 4.240 | 4.240 | 34,192,493 |
| 2026-08-04 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 1,097,400 |
| 2026-08-03 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2026-07-31 | 4.890 | 5.040 | 4.880 | 4.990 | 4.990 | 7,168,654 |
| 2026-07-30 | 4.890 | 5.120 | 4.880 | 4.990 | 4.990 | 12,020,153 |
| 2026-07-29 | 4.780 | 5.050 | 4.780 | 4.920 | 4.920 | 10,423,700 |
| 2026-07-28 | 4.700 | 4.990 | 4.690 | 4.800 | 4.800 | 7,207,089 |
| 2026-07-27 | 4.660 | 4.950 | 4.630 | 4.790 | 4.790 | 10,113,600 |
| 2026-07-24 | 4.810 | 4.850 | 4.660 | 4.660 | 4.660 | 6,049,900 |
| 2026-07-23 | 4.790 | 4.860 | 4.730 | 4.850 | 4.850 | 5,474,600 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.