Shanghai Jiaoda Onlly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.720 | 3.740 | 3.650 | 3.740 | 3.740 | 4,651,050 |
| 2022-08-03 | 3.700 | 3.800 | 3.650 | 3.680 | 3.680 | 6,738,800 |
| 2022-08-02 | 3.890 | 3.890 | 3.650 | 3.700 | 3.700 | 11,239,480 |
| 2022-08-01 | 3.920 | 3.950 | 3.880 | 3.900 | 3.900 | 3,469,616 |
| 2022-07-29 | 3.990 | 4.000 | 3.900 | 3.920 | 3.920 | 5,043,850 |
| 2022-07-28 | 4.010 | 4.030 | 3.970 | 3.980 | 3.980 | 4,758,200 |
| 2022-07-27 | 4.020 | 4.060 | 3.980 | 4.000 | 4.000 | 5,415,400 |
| 2022-07-26 | 3.980 | 4.030 | 3.950 | 4.020 | 4.020 | 4,273,150 |
| 2022-07-25 | 3.990 | 4.020 | 3.950 | 3.980 | 3.980 | 4,482,100 |
| 2022-07-22 | 4.020 | 4.050 | 3.920 | 3.980 | 3.980 | 8,774,925 |
| 2022-07-21 | 4.060 | 4.090 | 3.980 | 4.000 | 4.000 | 6,554,950 |
| 2022-07-20 | 3.970 | 4.090 | 3.950 | 4.050 | 4.050 | 11,624,992 |
| 2022-07-19 | 3.940 | 3.990 | 3.900 | 3.970 | 3.970 | 7,044,537 |
| 2022-07-18 | 3.720 | 4.000 | 3.720 | 3.940 | 3.940 | 11,796,905 |
| 2022-07-15 | 3.910 | 3.930 | 3.730 | 3.730 | 3.730 | 10,328,700 |
| 2022-07-14 | 3.960 | 3.980 | 3.900 | 3.920 | 3.920 | 7,030,000 |
| 2022-07-13 | 4.010 | 4.040 | 3.930 | 3.960 | 3.960 | 8,405,972 |
| 2022-07-12 | 3.990 | 4.070 | 3.900 | 3.960 | 3.960 | 10,243,550 |
| 2022-07-11 | 3.860 | 4.040 | 3.810 | 4.010 | 4.010 | 19,504,487 |
| 2022-07-08 | 3.850 | 3.880 | 3.840 | 3.860 | 3.860 | 3,903,502 |
| 2022-07-07 | 3.830 | 3.860 | 3.830 | 3.850 | 3.850 | 3,985,450 |
| 2022-07-06 | 3.860 | 3.930 | 3.810 | 3.840 | 3.840 | 5,862,000 |
| 2022-07-05 | 3.910 | 3.910 | 3.820 | 3.880 | 3.880 | 6,322,550 |
| 2022-07-04 | 3.920 | 3.940 | 3.870 | 3.910 | 3.910 | 5,553,000 |
| 2022-07-01 | 3.970 | 4.010 | 3.890 | 3.910 | 3.910 | 7,253,600 |
| 2022-06-30 | 3.960 | 4.040 | 3.950 | 3.970 | 3.970 | 6,435,300 |
| 2022-06-29 | 4.100 | 4.100 | 3.950 | 3.960 | 3.960 | 9,198,300 |
| 2022-06-28 | 3.980 | 4.090 | 3.920 | 4.070 | 4.070 | 14,031,402 |
| 2022-06-27 | 3.920 | 4.000 | 3.920 | 3.990 | 3.990 | 8,711,258 |
| 2022-06-24 | 3.950 | 3.970 | 3.880 | 3.920 | 3.920 | 7,309,300 |
| 2022-06-23 | 3.940 | 3.960 | 3.870 | 3.950 | 3.950 | 6,611,400 |
| 2022-06-22 | 4.030 | 4.030 | 3.920 | 3.930 | 3.930 | 6,560,300 |
| 2022-06-21 | 4.040 | 4.050 | 3.950 | 3.990 | 3.990 | 10,005,200 |
| 2022-06-20 | 3.930 | 4.070 | 3.910 | 4.040 | 4.040 | 12,294,425 |
| 2022-06-17 | 3.900 | 3.980 | 3.870 | 3.940 | 3.940 | 8,143,553 |
| 2022-06-16 | 3.920 | 3.970 | 3.890 | 3.940 | 3.940 | 11,674,750 |
| 2022-06-15 | 3.940 | 4.010 | 3.880 | 3.940 | 3.940 | 12,263,300 |
| 2022-06-14 | 3.930 | 3.980 | 3.840 | 3.950 | 3.950 | 12,726,600 |
| 2022-06-13 | 3.860 | 4.020 | 3.820 | 3.960 | 3.960 | 16,163,482 |
| 2022-06-10 | 3.900 | 3.960 | 3.890 | 3.910 | 3.910 | 11,449,982 |
| 2022-06-09 | 3.920 | 4.110 | 3.880 | 3.900 | 3.900 | 18,952,400 |
| 2022-06-08 | 4.090 | 4.120 | 3.890 | 4.000 | 4.000 | 34,696,589 |
| 2022-06-07 | 3.750 | 4.090 | 3.700 | 4.090 | 4.090 | 27,230,150 |
| 2022-06-06 | 3.650 | 3.730 | 3.630 | 3.720 | 3.720 | 5,865,337 |
| 2022-06-02 | 3.720 | 3.720 | 3.610 | 3.650 | 3.650 | 4,665,000 |
| 2022-06-01 | 3.700 | 3.760 | 3.670 | 3.710 | 3.710 | 6,268,437 |
| 2022-05-31 | 3.660 | 3.700 | 3.620 | 3.700 | 3.700 | 4,967,200 |
| 2022-05-30 | 3.670 | 3.690 | 3.620 | 3.670 | 3.670 | 4,880,878 |
| 2022-05-27 | 3.680 | 3.700 | 3.610 | 3.640 | 3.640 | 4,725,978 |
| 2022-05-26 | 3.640 | 3.720 | 3.580 | 3.680 | 3.680 | 5,767,000 |
| 2022-05-25 | 3.560 | 3.640 | 3.540 | 3.640 | 3.640 | 6,060,532 |
| 2022-05-24 | 3.780 | 3.870 | 3.550 | 3.570 | 3.570 | 9,982,900 |
| 2022-05-23 | 3.740 | 3.790 | 3.730 | 3.790 | 3.790 | 7,350,333 |
| 2022-05-20 | 3.720 | 3.760 | 3.700 | 3.740 | 3.740 | 5,583,850 |
| 2022-05-19 | 3.630 | 3.720 | 3.600 | 3.720 | 3.720 | 5,168,400 |
| 2022-05-18 | 3.660 | 3.710 | 3.630 | 3.660 | 3.660 | 4,973,800 |
| 2022-05-17 | 3.710 | 3.720 | 3.580 | 3.660 | 3.660 | 6,409,458 |
| 2022-05-16 | 3.740 | 3.760 | 3.690 | 3.710 | 3.710 | 6,772,600 |
| 2022-05-13 | 3.720 | 3.780 | 3.660 | 3.730 | 3.730 | 5,967,058 |
| 2022-05-12 | 3.650 | 3.760 | 3.630 | 3.720 | 3.720 | 6,724,208 |
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.