Shanghai Jiaoda Onlly Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.050	2.070	2.000	2.050	2.050	3,884,816
2024-04-29	1.920	2.000	1.920	1.990	1.990	2,899,901
2024-04-26	1.950	1.980	1.940	1.960	1.960	2,295,000
2024-04-25	1.950	1.970	1.900	1.960	1.960	2,887,225
2024-04-24	1.890	1.970	1.850	1.940	1.940	5,089,000
2024-04-23	1.880	1.890	1.840	1.880	1.880	1,170,753
2024-04-22	1.880	1.900	1.840	1.870	1.870	2,380,250
2024-04-19	1.970	1.970	1.870	1.890	1.890	4,121,635
2024-04-18	1.970	2.020	1.960	1.970	1.970	4,259,700
2024-04-17	2.050	2.050	1.970	1.990	1.990	8,346,100
2024-04-16	2.110	2.120	2.070	2.070	2.070	1,540,700
2024-04-15	2.240	2.260	2.180	2.180	2.180	3,721,900
2024-04-12	2.290	2.300	2.270	2.290	2.290	726,250
2024-04-11	2.280	2.290	2.230	2.290	2.290	1,855,950
2024-04-10	2.300	2.310	2.230	2.260	2.260	3,055,852
2024-04-09	2.290	2.330	2.280	2.310	2.310	1,183,350
2024-04-08	2.310	2.320	2.280	2.290	2.290	2,104,850
2024-04-03	2.310	2.330	2.290	2.310	2.310	1,675,700
2024-04-02	2.270	2.330	2.270	2.330	2.330	1,717,145
2024-04-01	2.280	2.300	2.260	2.280	2.280	896,453
2024-03-29	2.300	2.310	2.250	2.270	2.270	1,144,000
2024-03-28	2.310	2.330	2.290	2.310	2.310	1,419,050
2024-03-27	2.320	2.340	2.280	2.320	2.320	1,556,852
2024-03-26	2.330	2.340	2.300	2.330	2.330	890,900
2024-03-25	2.360	2.370	2.300	2.340	2.340	2,111,675
2024-03-22	2.370	2.380	2.340	2.360	2.360	1,132,800
2024-03-21	2.380	2.390	2.360	2.390	2.390	1,354,250
2024-03-20	2.380	2.390	2.350	2.380	2.380	1,039,673
2024-03-19	2.400	2.400	2.360	2.370	2.370	2,234,900
2024-03-18	2.420	2.420	2.390	2.400	2.400	1,230,100
2024-03-15	2.420	2.430	2.380	2.420	2.420	1,139,700
2024-03-14	2.420	2.450	2.400	2.440	2.440	1,863,600
2024-03-13	2.420	2.460	2.410	2.430	2.430	2,011,850
2024-03-12	2.400	2.440	2.400	2.430	2.430	1,670,500
2024-03-11	2.410	2.440	2.380	2.410	2.410	1,934,300
2024-03-08	2.380	2.440	2.380	2.410	2.410	1,332,200
2024-03-07	2.380	2.460	2.380	2.380	2.380	2,320,400
2024-03-06	2.310	2.390	2.310	2.370	2.370	2,123,503
2024-03-05	2.300	2.320	2.290	2.320	2.320	1,308,500
2024-03-04	2.300	2.340	2.280	2.300	2.300	1,393,400
2024-03-01	2.300	2.360	2.280	2.300	2.300	2,677,353
2024-02-29	2.220	2.320	2.220	2.310	2.310	1,702,400
2024-02-28	2.390	2.390	2.260	2.260	2.260	3,467,869
2024-02-27	2.350	2.370	2.340	2.370	2.370	2,161,000
2024-02-26	2.380	2.400	2.340	2.350	2.350	2,695,500
2024-02-23	2.360	2.390	2.330	2.360	2.360	2,356,550
2024-02-22	2.350	2.390	2.340	2.350	2.350	2,233,425
2024-02-21	2.310	2.380	2.310	2.350	2.350	2,449,050
2024-02-20	2.260	2.330	2.250	2.320	2.320	2,689,325
2024-02-19	2.230	2.330	2.230	2.270	2.270	3,516,963
2024-02-08	2.120	2.220	2.120	2.220	2.220	2,836,175
2024-02-07	2.130	2.250	2.130	2.140	2.140	3,918,200
2024-02-06	2.000	2.170	2.000	2.150	2.150	4,450,942
2024-02-05	2.210	2.210	2.100	2.100	2.100	4,046,400
2024-02-02	2.340	2.360	2.210	2.210	2.210	4,588,400
2024-02-01	2.450	2.470	2.330	2.330	2.330	4,380,700
2024-01-31	2.470	2.510	2.410	2.450	2.450	3,272,900
2024-01-30	2.500	2.580	2.480	2.480	2.480	2,709,600
2024-01-29	2.510	2.560	2.470	2.500	2.500	2,888,500
2024-01-26	2.460	2.580	2.450	2.510	2.510	3,851,291

← NewerPage 11 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.