Shanghai Jiaoda Onlly Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.420	2.510	2.410	2.480	2.480	3,724,355
2024-01-24	2.370	2.430	2.300	2.430	2.430	4,861,676
2024-01-23	2.350	2.400	2.310	2.370	2.370	4,706,921
2024-01-22	2.520	2.520	2.380	2.380	2.380	4,215,200
2024-01-19	2.500	2.530	2.470	2.510	2.510	2,032,300
2024-01-18	2.590	2.600	2.470	2.510	2.510	8,790,200
2024-01-17	2.610	2.620	2.570	2.600	2.600	2,934,450
2024-01-16	2.600	2.640	2.570	2.600	2.600	3,647,837
2024-01-15	2.590	2.620	2.570	2.590	2.590	4,299,450
2024-01-12	2.660	2.670	2.550	2.580	2.580	5,544,100
2024-01-11	2.600	2.660	2.590	2.650	2.650	3,371,371
2024-01-10	2.590	2.620	2.520	2.610	2.610	4,034,500
2024-01-09	2.610	2.630	2.570	2.570	2.570	3,290,675
2024-01-08	2.620	2.670	2.610	2.610	2.610	2,843,800
2024-01-05	2.660	2.680	2.610	2.640	2.640	3,070,868
2024-01-04	2.670	2.670	2.640	2.670	2.670	2,422,241
2024-01-03	2.690	2.710	2.650	2.680	2.680	3,006,200
2024-01-02	2.670	2.720	2.650	2.680	2.680	2,883,200
2023-12-29	2.740	2.740	2.630	2.690	2.690	6,943,525
2023-12-28	2.700	2.770	2.700	2.740	2.740	4,641,600
2023-12-27	2.610	2.730	2.560	2.710	2.710	5,826,455
2023-12-26	2.640	2.650	2.610	2.610	2.610	2,845,400
2023-12-25	2.630	2.660	2.620	2.650	2.650	2,190,583
2023-12-22	2.640	2.690	2.630	2.650	2.650	3,867,043
2023-12-21	2.640	2.680	2.560	2.660	2.660	5,884,702
2023-12-20	2.700	2.720	2.660	2.660	2.660	3,986,303
2023-12-19	2.700	2.730	2.610	2.680	2.680	5,295,143
2023-12-18	2.730	2.780	2.680	2.710	2.710	6,658,500
2023-12-15	2.690	2.760	2.690	2.730	2.730	6,208,155
2023-12-14	2.640	2.750	2.640	2.680	2.680	5,356,200
2023-12-13	2.680	2.720	2.640	2.660	2.660	5,495,600
2023-12-12	2.600	2.690	2.570	2.670	2.670	6,618,300
2023-12-11	2.500	2.600	2.480	2.590	2.590	8,842,133
2023-12-08	2.540	2.540	2.460	2.490	2.490	8,930,485
2023-12-07	2.680	2.690	2.550	2.550	2.550	9,437,100
2023-12-06	2.630	2.680	2.580	2.680	2.680	7,321,200
2023-12-05	2.670	2.710	2.610	2.630	2.630	9,093,500
2023-12-04	2.600	2.710	2.590	2.690	2.690	10,531,805
2023-12-01	2.570	2.610	2.550	2.600	2.600	10,204,893
2023-11-30	2.520	2.650	2.500	2.580	2.580	13,339,493
2023-11-29	2.490	2.540	2.470	2.520	2.520	6,057,081
2023-11-28	2.490	2.500	2.450	2.490	2.490	3,346,203
2023-11-27	2.510	2.560	2.480	2.500	2.500	4,961,075
2023-11-24	2.530	2.540	2.480	2.510	2.510	4,911,975
2023-11-23	2.450	2.540	2.440	2.520	2.520	9,475,875
2023-11-22	2.410	2.460	2.410	2.440	2.440	4,684,050
2023-11-21	2.430	2.460	2.410	2.420	2.420	5,322,700
2023-11-20	2.400	2.460	2.400	2.430	2.430	4,738,350
2023-11-17	2.380	2.420	2.380	2.410	2.410	6,714,004
2023-11-16	2.470	2.470	2.390	2.410	2.410	7,514,900
2023-11-15	2.430	2.500	2.410	2.470	2.470	8,626,870
2023-11-14	2.450	2.460	2.400	2.430	2.430	8,427,400
2023-11-13	2.380	2.470	2.360	2.450	2.450	7,560,800
2023-11-10	2.320	2.420	2.300	2.380	2.380	8,039,281
2023-11-09	2.320	2.340	2.280	2.320	2.320	6,791,503
2023-11-08	2.320	2.380	2.300	2.340	2.340	8,265,100
2023-11-07	2.250	2.310	2.230	2.300	2.300	7,095,000
2023-11-06	2.240	2.270	2.230	2.250	2.250	4,893,800
2023-11-03	2.230	2.250	2.210	2.240	2.240	5,063,300
2023-11-02	2.210	2.250	2.150	2.240	2.240	8,304,075

← NewerPage 12 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.