Shanghai Jiaoda Onlly Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.460	2.730	2.460	2.730	2.730	24,002,500
2024-07-26	2.400	2.500	2.390	2.480	2.480	10,366,800
2024-07-25	2.290	2.530	2.280	2.440	2.440	11,544,281
2024-07-24	2.330	2.340	2.270	2.300	2.300	3,849,600
2024-07-23	2.380	2.410	2.320	2.330	2.330	2,667,700
2024-07-22	2.380	2.410	2.360	2.370	2.370	3,195,602
2024-07-19	2.490	2.490	2.370	2.380	2.380	6,167,600
2024-07-18	2.380	2.490	2.330	2.470	2.470	6,253,300
2024-07-17	2.400	2.410	2.370	2.380	2.380	2,970,800
2024-07-16	2.450	2.450	2.380	2.390	2.390	3,467,500
2024-07-15	2.540	2.560	2.410	2.440	2.440	6,639,600
2024-07-12	2.490	2.590	2.480	2.570	2.570	9,405,474
2024-07-11	2.480	2.520	2.430	2.490	2.490	7,197,000
2024-07-10	2.440	2.650	2.440	2.470	2.470	9,243,050
2024-07-09	2.370	2.510	2.320	2.450	2.450	6,935,353
2024-07-08	2.520	2.520	2.340	2.370	2.370	6,350,600
2024-07-05	2.450	2.450	2.450	2.450	2.450	0
2024-07-04	2.450	2.520	2.440	2.450	2.450	4,794,000
2024-07-03	2.400	2.490	2.400	2.470	2.470	4,451,350
2024-07-02	2.410	2.510	2.410	2.420	2.420	4,979,668
2024-07-01	2.450	2.470	2.390	2.430	2.430	5,002,550
2024-06-28	2.370	2.560	2.360	2.450	2.450	8,017,600
2024-06-27	2.390	2.470	2.350	2.370	2.370	4,766,400
2024-06-26	2.400	2.440	2.330	2.410	2.410	6,865,226
2024-06-25	2.380	2.440	2.300	2.430	2.430	11,110,647
2024-06-24	2.580	2.630	2.480	2.480	2.480	24,286,226
2024-06-21	2.590	2.870	2.470	2.750	2.750	36,709,868
2024-06-20	2.610	2.610	2.610	2.610	2.610	0
2024-06-19	2.590	2.640	2.560	2.610	2.610	2,563,719
2024-06-18	2.640	2.640	2.540	2.600	2.600	5,049,039
2024-06-17	2.700	2.700	2.610	2.640	2.640	5,573,803
2024-06-14	2.620	2.670	2.570	2.670	2.670	12,459,200
2024-06-13	2.540	2.540	2.540	2.540	2.540	325,600
2024-06-12	2.420	2.420	2.420	2.420	2.420	82,550
2024-06-11	2.300	2.300	2.300	2.300	2.300	1,574,000
2024-06-07	2.220	2.260	2.130	2.190	2.190	8,380,471
2024-06-06	2.300	2.350	2.240	2.240	2.240	3,255,700
2024-06-05	2.490	2.510	2.360	2.360	2.360	6,043,900
2024-06-04	2.510	2.580	2.450	2.480	2.480	4,380,500
2024-06-03	2.620	2.650	2.510	2.510	2.510	4,919,700
2024-05-31	2.510	2.640	2.500	2.640	2.640	3,530,518
2024-05-30	2.600	2.650	2.500	2.530	2.530	5,158,260
2024-05-29	2.660	2.680	2.610	2.620	2.620	2,248,700
2024-05-28	2.700	2.700	2.580	2.660	2.660	5,047,453
2024-05-27	2.650	2.780	2.550	2.640	2.640	11,560,109
2024-05-24	2.560	2.690	2.550	2.680	2.680	10,256,818
2024-05-23	2.590	2.700	2.440	2.600	2.600	16,934,798
2024-05-22	2.490	2.570	2.490	2.570	2.570	6,397,388
2024-05-21	2.360	2.450	2.310	2.450	2.450	6,491,234
2024-05-20	2.330	2.330	2.250	2.330	2.330	19,520,576
2024-05-17	2.220	2.220	2.220	2.220	2.220	4,385,760
2024-05-16	2.170	2.170	2.100	2.110	2.110	11,581,547
2024-05-15	2.000	2.070	1.990	2.070	2.070	4,188,263
2024-05-14	1.890	1.970	1.870	1.970	1.970	3,752,000
2024-05-13	1.930	1.930	1.870	1.880	1.880	3,449,600
2024-05-10	1.970	1.990	1.910	1.930	1.930	4,606,000
2024-05-09	1.970	2.020	1.960	1.970	1.970	2,283,800
2024-05-08	2.030	2.030	1.970	1.980	1.980	2,210,700
2024-05-07	2.020	2.040	2.000	2.020	2.020	1,479,860
2024-05-06	2.050	2.060	2.000	2.020	2.020	2,937,534

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.