Shanghai Jiaoda Onlly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 0 |
| 2023-05-04 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 0 |
| 2023-04-28 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 4,913,600 |
| 2023-04-27 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 2,724,000 |
| 2023-04-26 | 3.040 | 3.100 | 3.030 | 3.080 | 3.080 | 5,924,153 |
| 2023-04-25 | 3.090 | 3.110 | 3.010 | 3.040 | 3.040 | 6,055,757 |
| 2023-04-24 | 3.070 | 3.160 | 3.070 | 3.120 | 3.120 | 6,771,370 |
| 2023-04-21 | 3.140 | 3.170 | 3.080 | 3.080 | 3.080 | 4,665,648 |
| 2023-04-20 | 3.210 | 3.210 | 3.120 | 3.140 | 3.140 | 5,901,425 |
| 2023-04-19 | 3.270 | 3.270 | 3.200 | 3.200 | 3.200 | 5,922,150 |
| 2023-04-18 | 3.310 | 3.310 | 3.250 | 3.270 | 3.270 | 4,404,850 |
| 2023-04-17 | 3.330 | 3.370 | 3.290 | 3.300 | 3.300 | 3,998,400 |
| 2023-04-14 | 3.320 | 3.420 | 3.310 | 3.340 | 3.340 | 7,024,100 |
| 2023-04-13 | 3.280 | 3.370 | 3.250 | 3.330 | 3.330 | 9,571,900 |
| 2023-04-12 | 3.260 | 3.340 | 3.240 | 3.300 | 3.300 | 5,327,165 |
| 2023-04-11 | 3.260 | 3.290 | 3.250 | 3.280 | 3.280 | 6,014,152 |
| 2023-04-10 | 3.400 | 3.430 | 3.260 | 3.270 | 3.270 | 12,552,777 |
| 2023-04-07 | 3.380 | 3.450 | 3.370 | 3.450 | 3.450 | 5,413,900 |
| 2023-04-06 | 3.410 | 3.430 | 3.370 | 3.370 | 3.370 | 4,373,200 |
| 2023-04-04 | 3.490 | 3.500 | 3.400 | 3.410 | 3.410 | 5,627,127 |
| 2023-04-03 | 3.510 | 3.530 | 3.460 | 3.490 | 3.490 | 4,964,750 |
| 2023-03-31 | 3.500 | 3.540 | 3.450 | 3.520 | 3.520 | 3,780,563 |
| 2023-03-30 | 3.500 | 3.510 | 3.440 | 3.480 | 3.480 | 3,750,000 |
| 2023-03-29 | 3.550 | 3.570 | 3.490 | 3.490 | 3.490 | 4,398,400 |
| 2023-03-28 | 3.570 | 3.590 | 3.520 | 3.550 | 3.550 | 5,453,570 |
| 2023-03-27 | 3.610 | 3.610 | 3.530 | 3.570 | 3.570 | 5,360,243 |
| 2023-03-24 | 3.620 | 3.640 | 3.590 | 3.610 | 3.610 | 3,161,575 |
| 2023-03-23 | 3.630 | 3.630 | 3.600 | 3.610 | 3.610 | 3,229,600 |
| 2023-03-22 | 3.640 | 3.660 | 3.620 | 3.640 | 3.640 | 3,556,943 |
| 2023-03-21 | 3.620 | 3.630 | 3.570 | 3.630 | 3.630 | 3,476,778 |
| 2023-03-20 | 3.600 | 3.670 | 3.580 | 3.590 | 3.590 | 5,623,850 |
| 2023-03-17 | 3.650 | 3.680 | 3.600 | 3.600 | 3.600 | 4,225,800 |
| 2023-03-16 | 3.630 | 3.680 | 3.620 | 3.620 | 3.620 | 3,837,800 |
| 2023-03-15 | 3.590 | 3.670 | 3.580 | 3.660 | 3.660 | 4,958,198 |
| 2023-03-14 | 3.620 | 3.660 | 3.540 | 3.560 | 3.560 | 4,409,302 |
| 2023-03-13 | 3.650 | 3.680 | 3.610 | 3.620 | 3.620 | 4,748,689 |
| 2023-03-10 | 3.680 | 3.710 | 3.640 | 3.670 | 3.670 | 3,746,250 |
| 2023-03-09 | 3.690 | 3.720 | 3.690 | 3.700 | 3.700 | 3,864,548 |
| 2023-03-08 | 3.680 | 3.700 | 3.660 | 3.680 | 3.680 | 5,066,700 |
| 2023-03-07 | 3.750 | 3.780 | 3.680 | 3.700 | 3.700 | 7,021,650 |
| 2023-03-06 | 3.740 | 3.790 | 3.720 | 3.750 | 3.750 | 5,922,384 |
| 2023-03-03 | 3.740 | 3.770 | 3.720 | 3.740 | 3.740 | 5,459,775 |
| 2023-03-02 | 3.770 | 3.790 | 3.730 | 3.740 | 3.740 | 4,985,003 |
| 2023-03-01 | 3.780 | 3.790 | 3.750 | 3.770 | 3.770 | 5,074,753 |
| 2023-02-28 | 3.710 | 3.780 | 3.700 | 3.780 | 3.780 | 6,452,900 |
| 2023-02-27 | 3.750 | 3.760 | 3.690 | 3.710 | 3.710 | 5,196,950 |
| 2023-02-24 | 3.760 | 3.780 | 3.720 | 3.740 | 3.740 | 4,351,800 |
| 2023-02-23 | 3.780 | 3.830 | 3.740 | 3.760 | 3.760 | 5,708,200 |
| 2023-02-22 | 3.790 | 3.790 | 3.750 | 3.770 | 3.770 | 5,623,600 |
| 2023-02-21 | 3.780 | 3.820 | 3.770 | 3.790 | 3.790 | 5,550,400 |
| 2023-02-20 | 3.820 | 3.830 | 3.710 | 3.780 | 3.780 | 7,481,400 |
| 2023-02-17 | 3.750 | 3.850 | 3.750 | 3.810 | 3.810 | 7,046,572 |
| 2023-02-16 | 3.820 | 3.880 | 3.730 | 3.770 | 3.770 | 8,956,975 |
| 2023-02-15 | 3.840 | 3.850 | 3.800 | 3.810 | 3.810 | 4,920,825 |
| 2023-02-14 | 3.870 | 3.870 | 3.810 | 3.840 | 3.840 | 5,257,700 |
| 2023-02-13 | 3.820 | 3.880 | 3.820 | 3.840 | 3.840 | 7,566,150 |
| 2023-02-10 | 3.830 | 3.870 | 3.810 | 3.850 | 3.850 | 7,683,750 |
| 2023-02-09 | 3.780 | 3.820 | 3.750 | 3.820 | 3.820 | 5,997,200 |
| 2023-02-08 | 3.770 | 3.800 | 3.750 | 3.780 | 3.780 | 6,815,606 |
| 2023-02-07 | 3.780 | 3.810 | 3.750 | 3.770 | 3.770 | 7,286,700 |
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.