Shanghai Jiaoda Onlly Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	1.920	1.940	1.890	1.910	1.910	14,906,050
2023-07-31	1.950	1.960	1.900	1.940	1.940	17,974,249
2023-07-28	1.960	2.010	1.930	1.960	1.960	18,130,598
2023-07-27	1.940	1.970	1.890	1.960	1.960	22,804,375
2023-07-26	1.850	1.950	1.830	1.950	1.950	24,798,563
2023-07-25	1.850	1.900	1.820	1.860	1.860	25,391,921
2023-07-24	1.860	1.860	1.860	1.860	1.860	10,384,977
2023-07-21	1.820	1.870	1.760	1.770	1.770	24,195,461
2023-07-20	1.860	1.890	1.840	1.850	1.850	25,203,310
2023-07-19	1.860	1.980	1.850	1.940	1.940	26,547,922
2023-07-18	1.850	1.910	1.820	1.890	1.890	32,494,833
2023-07-17	2.000	2.000	1.920	1.920	1.920	16,788,705
2023-07-14	1.980	2.040	1.960	2.020	2.020	19,788,587
2023-07-13	2.100	2.130	2.010	2.010	2.010	38,479,800
2023-07-12	2.080	2.160	2.070	2.120	2.120	43,465,837
2023-07-11	2.070	2.180	2.070	2.180	2.180	54,236,916
2023-07-10	2.110	2.140	2.080	2.080	2.080	49,453,636
2023-07-07	2.140	2.250	2.140	2.190	2.190	78,621,929
2023-07-06	2.250	2.250	2.250	2.250	2.250	463,000
2023-07-05	2.370	2.370	2.370	2.370	2.370	629,700
2023-07-04	2.490	2.490	2.490	2.490	2.490	0
2023-07-03	2.490	2.490	2.490	2.490	2.490	0
2023-06-30	2.490	2.490	2.490	2.490	2.490	0
2023-06-29	2.490	2.490	2.490	2.490	2.490	0
2023-06-28	2.490	2.490	2.490	2.490	2.490	0
2023-06-27	2.490	2.490	2.490	2.490	2.490	0
2023-06-26	2.490	2.490	2.490	2.490	2.490	0
2023-06-21	2.490	2.490	2.490	2.490	2.490	0
2023-06-20	2.490	2.490	2.490	2.490	2.490	0
2023-06-19	2.490	2.490	2.490	2.490	2.490	0
2023-06-16	2.490	2.490	2.490	2.490	2.490	0
2023-06-15	2.490	2.490	2.490	2.490	2.490	0
2023-06-14	2.490	2.490	2.490	2.490	2.490	0
2023-06-13	2.490	2.490	2.490	2.490	2.490	0
2023-06-12	2.490	2.490	2.490	2.490	2.490	0
2023-06-09	2.490	2.490	2.490	2.490	2.490	0
2023-06-08	2.490	2.490	2.490	2.490	2.490	0
2023-06-07	2.490	2.490	2.490	2.490	2.490	0
2023-06-06	2.490	2.490	2.490	2.490	2.490	0
2023-06-05	2.490	2.490	2.490	2.490	2.490	0
2023-06-02	2.490	2.490	2.490	2.490	2.490	0
2023-06-01	2.490	2.490	2.490	2.490	2.490	0
2023-05-31	2.490	2.490	2.490	2.490	2.490	0
2023-05-30	2.490	2.490	2.490	2.490	2.490	0
2023-05-29	2.490	2.490	2.490	2.490	2.490	0
2023-05-26	2.490	2.490	2.490	2.490	2.490	0
2023-05-25	2.490	2.490	2.490	2.490	2.490	0
2023-05-24	2.490	2.490	2.490	2.490	2.490	0
2023-05-23	2.490	2.490	2.490	2.490	2.490	0
2023-05-22	2.490	2.490	2.490	2.490	2.490	0
2023-05-19	2.490	2.490	2.490	2.490	2.490	0
2023-05-18	2.490	2.490	2.490	2.490	2.490	0
2023-05-17	2.490	2.490	2.490	2.490	2.490	0
2023-05-16	2.490	2.490	2.490	2.490	2.490	0
2023-05-15	2.490	2.490	2.490	2.490	2.490	0
2023-05-12	2.490	2.490	2.490	2.490	2.490	0
2023-05-11	2.490	2.490	2.490	2.490	2.490	0
2023-05-10	2.490	2.490	2.490	2.490	2.490	0
2023-05-09	2.490	2.490	2.490	2.490	2.490	0
2023-05-08	2.490	2.490	2.490	2.490	2.490	0

← NewerPage 14 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.