Shanghai Jiaoda Onlly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.820 | 3.840 | 3.770 | 3.780 | 3.780 | 6,239,350 |
| 2023-02-03 | 3.840 | 3.850 | 3.760 | 3.790 | 3.790 | 8,347,225 |
| 2023-02-02 | 3.810 | 3.860 | 3.780 | 3.860 | 3.860 | 10,496,425 |
| 2023-02-01 | 3.760 | 3.790 | 3.710 | 3.790 | 3.790 | 13,044,125 |
| 2023-01-31 | 3.800 | 3.820 | 3.710 | 3.750 | 3.750 | 18,167,800 |
| 2023-01-30 | 3.850 | 3.880 | 3.810 | 3.870 | 3.870 | 10,007,356 |
| 2023-01-20 | 3.750 | 3.790 | 3.750 | 3.770 | 3.770 | 5,311,875 |
| 2023-01-19 | 3.690 | 3.760 | 3.680 | 3.750 | 3.750 | 6,408,271 |
| 2023-01-18 | 3.730 | 3.730 | 3.680 | 3.710 | 3.710 | 5,152,800 |
| 2023-01-17 | 3.770 | 3.770 | 3.660 | 3.670 | 3.670 | 5,715,925 |
| 2023-01-16 | 3.670 | 3.760 | 3.660 | 3.760 | 3.760 | 5,772,600 |
| 2023-01-13 | 3.660 | 3.710 | 3.640 | 3.680 | 3.680 | 4,739,919 |
| 2023-01-12 | 3.640 | 3.710 | 3.640 | 3.660 | 3.660 | 5,584,600 |
| 2023-01-11 | 3.740 | 3.740 | 3.660 | 3.680 | 3.680 | 6,836,002 |
| 2023-01-10 | 3.750 | 3.780 | 3.710 | 3.720 | 3.720 | 7,721,369 |
| 2023-01-09 | 3.800 | 3.800 | 3.760 | 3.780 | 3.780 | 6,984,710 |
| 2023-01-06 | 3.860 | 3.890 | 3.760 | 3.780 | 3.780 | 10,357,630 |
| 2023-01-05 | 3.930 | 3.930 | 3.840 | 3.840 | 3.840 | 8,622,781 |
| 2023-01-04 | 3.990 | 4.000 | 3.860 | 3.930 | 3.930 | 11,685,102 |
| 2023-01-03 | 3.880 | 4.150 | 3.850 | 3.930 | 3.930 | 18,468,052 |
| 2022-12-30 | 3.800 | 3.940 | 3.760 | 3.800 | 3.800 | 8,026,200 |
| 2022-12-29 | 3.850 | 3.920 | 3.790 | 3.890 | 3.890 | 6,317,717 |
| 2022-12-28 | 3.890 | 3.950 | 3.810 | 3.820 | 3.820 | 6,871,800 |
| 2022-12-27 | 3.890 | 3.970 | 3.770 | 3.880 | 3.880 | 9,648,050 |
| 2022-12-26 | 3.980 | 4.020 | 3.850 | 3.870 | 3.870 | 7,357,800 |
| 2022-12-23 | 4.060 | 4.060 | 3.950 | 3.990 | 3.990 | 6,197,231 |
| 2022-12-22 | 4.100 | 4.140 | 3.990 | 4.030 | 4.030 | 7,391,300 |
| 2022-12-21 | 4.100 | 4.160 | 4.000 | 4.040 | 4.040 | 8,271,036 |
| 2022-12-20 | 4.160 | 4.200 | 4.030 | 4.080 | 4.080 | 11,279,497 |
| 2022-12-19 | 4.260 | 4.500 | 4.130 | 4.170 | 4.170 | 14,261,069 |
| 2022-12-16 | 4.200 | 4.230 | 4.150 | 4.180 | 4.180 | 5,963,100 |
| 2022-12-15 | 4.210 | 4.280 | 4.150 | 4.170 | 4.170 | 6,109,650 |
| 2022-12-14 | 4.240 | 4.250 | 4.160 | 4.180 | 4.180 | 6,411,950 |
| 2022-12-13 | 4.160 | 4.280 | 4.160 | 4.240 | 4.240 | 8,653,703 |
| 2022-12-12 | 4.160 | 4.250 | 4.150 | 4.180 | 4.180 | 5,879,600 |
| 2022-12-09 | 4.200 | 4.230 | 4.120 | 4.160 | 4.160 | 6,319,950 |
| 2022-12-08 | 4.240 | 4.270 | 4.140 | 4.180 | 4.180 | 9,540,300 |
| 2022-12-07 | 4.050 | 4.270 | 4.050 | 4.260 | 4.260 | 16,523,635 |
| 2022-12-06 | 4.190 | 4.240 | 4.090 | 4.100 | 4.100 | 8,779,000 |
| 2022-12-05 | 4.220 | 4.260 | 4.160 | 4.170 | 4.170 | 8,881,502 |
| 2022-12-02 | 4.120 | 4.190 | 4.100 | 4.170 | 4.170 | 7,983,473 |
| 2022-12-01 | 4.170 | 4.210 | 4.060 | 4.110 | 4.110 | 9,938,350 |
| 2022-11-30 | 4.130 | 4.230 | 4.080 | 4.160 | 4.160 | 11,680,845 |
| 2022-11-29 | 4.030 | 4.160 | 4.020 | 4.120 | 4.120 | 7,320,450 |
| 2022-11-28 | 4.000 | 4.140 | 3.980 | 4.040 | 4.040 | 7,874,545 |
| 2022-11-25 | 4.060 | 4.130 | 4.020 | 4.070 | 4.070 | 5,417,887 |
| 2022-11-24 | 4.050 | 4.130 | 4.010 | 4.090 | 4.090 | 8,942,053 |
| 2022-11-23 | 4.120 | 4.150 | 3.970 | 4.020 | 4.020 | 10,563,600 |
| 2022-11-22 | 4.150 | 4.230 | 4.090 | 4.120 | 4.120 | 8,847,212 |
| 2022-11-21 | 4.150 | 4.200 | 4.110 | 4.160 | 4.160 | 7,665,031 |
| 2022-11-18 | 4.210 | 4.230 | 4.150 | 4.180 | 4.180 | 9,080,547 |
| 2022-11-17 | 4.050 | 4.210 | 4.050 | 4.170 | 4.170 | 13,691,603 |
| 2022-11-16 | 4.060 | 4.100 | 4.020 | 4.050 | 4.050 | 8,206,539 |
| 2022-11-15 | 4.110 | 4.120 | 4.010 | 4.050 | 4.050 | 8,215,500 |
| 2022-11-14 | 3.960 | 4.090 | 3.930 | 4.050 | 4.050 | 11,544,253 |
| 2022-11-11 | 4.070 | 4.100 | 3.950 | 3.980 | 3.980 | 12,794,000 |
| 2022-11-10 | 3.940 | 4.040 | 3.920 | 3.970 | 3.970 | 8,596,950 |
| 2022-11-09 | 3.940 | 3.970 | 3.900 | 3.930 | 3.930 | 6,635,150 |
| 2022-11-08 | 3.900 | 3.940 | 3.850 | 3.920 | 3.920 | 5,363,600 |
| 2022-11-07 | 3.870 | 3.930 | 3.860 | 3.900 | 3.900 | 7,212,600 |
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.