Shanghai Jiaoda Onlly Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.240	2.260	2.210	2.210	2.210	3,929,700
2023-10-31	2.240	2.260	2.220	2.240	2.240	4,876,500
2023-10-30	2.210	2.280	2.180	2.240	2.240	6,467,447
2023-10-27	2.150	2.230	2.140	2.220	2.220	7,324,900
2023-10-26	2.140	2.170	2.110	2.160	2.160	4,535,200
2023-10-25	2.180	2.220	2.170	2.170	2.170	5,097,600
2023-10-24	2.080	2.180	2.080	2.160	2.160	5,270,525
2023-10-23	2.160	2.170	2.070	2.090	2.090	6,178,999
2023-10-20	2.160	2.200	2.140	2.160	2.160	5,792,843
2023-10-19	2.160	2.210	2.140	2.170	2.170	6,092,500
2023-10-18	2.250	2.290	2.160	2.180	2.180	9,682,987
2023-10-17	2.350	2.360	2.250	2.270	2.270	10,072,200
2023-10-16	2.290	2.360	2.260	2.360	2.360	10,312,600
2023-10-13	2.310	2.370	2.300	2.320	2.320	6,812,600
2023-10-12	2.330	2.360	2.260	2.300	2.300	8,352,102
2023-10-11	2.380	2.410	2.320	2.330	2.330	14,526,425
2023-10-10	2.320	2.460	2.300	2.420	2.420	15,747,038
2023-10-09	2.490	2.520	2.330	2.340	2.340	24,808,203
2023-09-28	2.450	2.450	2.450	2.450	2.450	0
2023-09-27	2.510	2.560	2.410	2.450	2.450	20,764,403
2023-09-26	2.450	2.580	2.430	2.540	2.540	23,307,102
2023-09-25	2.490	2.520	2.430	2.460	2.460	19,131,885
2023-09-22	2.580	2.680	2.500	2.510	2.510	38,587,727
2023-09-21	2.690	2.780	2.560	2.630	2.630	49,147,977
2023-09-20	2.460	2.650	2.440	2.650	2.650	32,081,225
2023-09-19	2.490	2.640	2.410	2.520	2.520	38,210,900
2023-09-18	2.460	2.510	2.430	2.510	2.510	39,401,175
2023-09-15	2.300	2.390	2.250	2.390	2.390	16,428,100
2023-09-14	2.330	2.360	2.260	2.280	2.280	23,366,346
2023-09-13	2.360	2.490	2.330	2.380	2.380	33,924,977
2023-09-12	2.260	2.400	2.250	2.400	2.400	30,706,530
2023-09-11	2.160	2.290	2.150	2.290	2.290	29,541,455
2023-09-08	2.080	2.180	2.070	2.180	2.180	17,554,902
2023-09-07	2.120	2.120	2.080	2.080	2.080	9,819,202
2023-09-06	2.130	2.130	2.090	2.130	2.130	10,236,646
2023-09-05	2.170	2.190	2.120	2.140	2.140	15,644,602
2023-09-04	2.160	2.210	2.130	2.190	2.190	22,273,500
2023-09-01	2.160	2.210	2.120	2.170	2.170	37,488,705
2023-08-31	2.230	2.230	2.140	2.230	2.230	47,155,600
2023-08-30	2.000	2.120	1.990	2.120	2.120	11,966,006
2023-08-29	1.960	2.020	1.860	2.020	2.020	15,065,056
2023-08-28	2.030	2.030	1.900	1.920	1.920	15,963,075
2023-08-25	1.990	2.050	1.980	1.990	1.990	9,976,275
2023-08-24	2.130	2.150	2.040	2.070	2.070	14,663,025
2023-08-23	2.130	2.190	2.030	2.130	2.130	13,858,841
2023-08-22	2.140	2.160	2.030	2.130	2.130	16,167,249
2023-08-21	2.150	2.170	2.110	2.140	2.140	12,763,411
2023-08-18	2.170	2.230	2.130	2.180	2.180	16,907,261
2023-08-17	2.210	2.240	2.160	2.170	2.170	24,430,975
2023-08-16	2.220	2.340	2.200	2.270	2.270	21,839,918
2023-08-15	2.280	2.390	2.230	2.250	2.250	25,653,500
2023-08-14	2.280	2.390	2.220	2.310	2.310	32,400,525
2023-08-11	2.200	2.320	2.140	2.320	2.320	51,573,598
2023-08-10	2.210	2.210	2.150	2.210	2.210	24,606,250
2023-08-09	2.100	2.100	2.100	2.100	2.100	1,223,950
2023-08-08	2.000	2.000	2.000	2.000	2.000	2,973,150
2023-08-07	1.850	1.950	1.810	1.900	1.900	19,922,451
2023-08-04	1.860	1.920	1.820	1.860	1.860	20,621,427
2023-08-03	1.820	1.910	1.820	1.910	1.910	25,774,223
2023-08-02	1.900	1.900	1.810	1.820	1.820	20,492,903

← NewerPage 13 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.