Shanghai Jiaoda Onlly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.920 | 3.940 | 3.870 | 3.880 | 3.880 | 5,814,750 |
| 2022-11-03 | 3.860 | 3.930 | 3.830 | 3.910 | 3.910 | 6,411,987 |
| 2022-11-02 | 3.850 | 3.950 | 3.820 | 3.890 | 3.890 | 10,725,571 |
| 2022-11-01 | 3.850 | 3.890 | 3.760 | 3.880 | 3.880 | 10,569,227 |
| 2022-10-31 | 3.610 | 3.870 | 3.590 | 3.820 | 3.820 | 17,298,986 |
| 2022-10-28 | 3.720 | 3.750 | 3.580 | 3.600 | 3.600 | 5,779,600 |
| 2022-10-27 | 3.710 | 3.770 | 3.650 | 3.730 | 3.730 | 5,829,102 |
| 2022-10-26 | 3.610 | 3.760 | 3.580 | 3.720 | 3.720 | 5,385,650 |
| 2022-10-25 | 3.670 | 3.700 | 3.570 | 3.610 | 3.610 | 4,066,000 |
| 2022-10-24 | 3.810 | 3.830 | 3.660 | 3.670 | 3.670 | 6,143,550 |
| 2022-10-21 | 3.750 | 3.850 | 3.750 | 3.790 | 3.790 | 3,721,650 |
| 2022-10-20 | 3.770 | 3.810 | 3.730 | 3.750 | 3.750 | 4,396,800 |
| 2022-10-19 | 3.870 | 3.870 | 3.720 | 3.750 | 3.750 | 5,694,100 |
| 2022-10-18 | 3.830 | 3.890 | 3.800 | 3.850 | 3.850 | 6,895,500 |
| 2022-10-17 | 3.730 | 3.880 | 3.700 | 3.810 | 3.810 | 10,413,843 |
| 2022-10-14 | 3.560 | 3.760 | 3.560 | 3.730 | 3.730 | 8,095,900 |
| 2022-10-13 | 3.480 | 3.580 | 3.430 | 3.550 | 3.550 | 4,179,350 |
| 2022-10-12 | 3.410 | 3.480 | 3.350 | 3.470 | 3.470 | 3,649,200 |
| 2022-10-11 | 3.390 | 3.450 | 3.350 | 3.410 | 3.410 | 3,776,017 |
| 2022-10-10 | 3.500 | 3.550 | 3.390 | 3.420 | 3.420 | 4,837,800 |
| 2022-09-30 | 3.510 | 3.540 | 3.440 | 3.510 | 3.510 | 3,554,927 |
| 2022-09-29 | 3.500 | 3.570 | 3.430 | 3.460 | 3.460 | 4,968,427 |
| 2022-09-28 | 3.520 | 3.610 | 3.440 | 3.440 | 3.440 | 6,777,953 |
| 2022-09-27 | 3.350 | 3.540 | 3.350 | 3.520 | 3.520 | 6,423,450 |
| 2022-09-26 | 3.520 | 3.520 | 3.340 | 3.350 | 3.350 | 5,403,500 |
| 2022-09-23 | 3.610 | 3.630 | 3.490 | 3.490 | 3.490 | 5,269,483 |
| 2022-09-22 | 3.670 | 3.690 | 3.590 | 3.590 | 3.590 | 4,633,083 |
| 2022-09-21 | 3.690 | 3.730 | 3.560 | 3.700 | 3.700 | 4,943,187 |
| 2022-09-20 | 3.690 | 3.770 | 3.680 | 3.700 | 3.700 | 3,407,500 |
| 2022-09-19 | 3.690 | 3.750 | 3.610 | 3.680 | 3.680 | 6,227,650 |
| 2022-09-16 | 3.820 | 3.850 | 3.700 | 3.700 | 3.700 | 5,504,900 |
| 2022-09-15 | 3.920 | 3.920 | 3.790 | 3.830 | 3.830 | 6,109,200 |
| 2022-09-14 | 3.840 | 3.920 | 3.790 | 3.900 | 3.900 | 5,672,400 |
| 2022-09-13 | 3.820 | 3.910 | 3.810 | 3.870 | 3.870 | 5,060,552 |
| 2022-09-09 | 3.840 | 3.840 | 3.800 | 3.820 | 3.820 | 2,520,850 |
| 2022-09-08 | 3.890 | 3.900 | 3.820 | 3.830 | 3.830 | 2,886,350 |
| 2022-09-07 | 3.910 | 3.910 | 3.840 | 3.870 | 3.870 | 3,632,750 |
| 2022-09-06 | 3.850 | 3.900 | 3.830 | 3.890 | 3.890 | 5,393,934 |
| 2022-09-05 | 3.860 | 3.880 | 3.800 | 3.830 | 3.830 | 4,173,150 |
| 2022-09-02 | 3.830 | 3.880 | 3.810 | 3.850 | 3.850 | 3,848,900 |
| 2022-09-01 | 3.770 | 3.840 | 3.770 | 3.790 | 3.790 | 3,544,041 |
| 2022-08-31 | 3.890 | 3.890 | 3.770 | 3.780 | 3.780 | 4,691,800 |
| 2022-08-30 | 3.850 | 3.910 | 3.830 | 3.880 | 3.880 | 4,902,950 |
| 2022-08-29 | 3.750 | 3.850 | 3.710 | 3.850 | 3.850 | 4,311,600 |
| 2022-08-26 | 3.760 | 3.830 | 3.740 | 3.800 | 3.800 | 4,290,156 |
| 2022-08-25 | 3.810 | 3.810 | 3.700 | 3.760 | 3.760 | 5,468,153 |
| 2022-08-24 | 3.850 | 3.880 | 3.760 | 3.780 | 3.780 | 4,337,336 |
| 2022-08-23 | 3.830 | 3.880 | 3.800 | 3.850 | 3.850 | 3,495,900 |
| 2022-08-22 | 3.850 | 3.860 | 3.790 | 3.830 | 3.830 | 2,847,098 |
| 2022-08-19 | 3.850 | 3.910 | 3.830 | 3.830 | 3.830 | 4,640,586 |
| 2022-08-18 | 3.940 | 3.940 | 3.830 | 3.850 | 3.850 | 5,731,750 |
| 2022-08-17 | 3.920 | 3.950 | 3.890 | 3.910 | 3.910 | 3,755,350 |
| 2022-08-16 | 3.930 | 3.940 | 3.870 | 3.900 | 3.900 | 5,122,100 |
| 2022-08-15 | 3.930 | 3.960 | 3.890 | 3.920 | 3.920 | 6,222,750 |
| 2022-08-12 | 3.950 | 3.970 | 3.930 | 3.970 | 3.970 | 4,409,600 |
| 2022-08-11 | 3.880 | 3.960 | 3.880 | 3.950 | 3.950 | 6,137,320 |
| 2022-08-10 | 3.890 | 3.890 | 3.820 | 3.880 | 3.880 | 3,380,455 |
| 2022-08-09 | 3.850 | 3.900 | 3.790 | 3.870 | 3.870 | 5,432,773 |
| 2022-08-08 | 3.790 | 3.840 | 3.750 | 3.840 | 3.840 | 3,805,750 |
| 2022-08-05 | 3.740 | 3.800 | 3.710 | 3.790 | 3.790 | 4,261,750 |
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.