Shanghai Jiaoda Onlly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.710 | 3.820 | 3.650 | 3.650 | 3.650 | 8,647,800 |
| 2022-05-10 | 3.610 | 3.740 | 3.590 | 3.730 | 3.730 | 7,997,000 |
| 2022-05-09 | 3.590 | 3.690 | 3.560 | 3.680 | 3.680 | 5,917,414 |
| 2022-05-06 | 3.530 | 3.610 | 3.460 | 3.570 | 3.570 | 6,135,064 |
| 2022-05-05 | 3.580 | 3.670 | 3.520 | 3.610 | 3.610 | 7,419,000 |
| 2022-04-29 | 3.500 | 3.630 | 3.490 | 3.570 | 3.570 | 7,206,350 |
| 2022-04-28 | 3.490 | 3.610 | 3.450 | 3.470 | 3.470 | 8,360,750 |
| 2022-04-27 | 3.390 | 3.580 | 3.330 | 3.550 | 3.550 | 9,915,050 |
| 2022-04-26 | 3.520 | 3.610 | 3.410 | 3.410 | 3.410 | 10,476,022 |
| 2022-04-25 | 3.800 | 3.850 | 3.530 | 3.550 | 3.550 | 12,150,550 |
| 2022-04-22 | 3.850 | 3.930 | 3.790 | 3.870 | 3.870 | 8,221,050 |
| 2022-04-21 | 4.100 | 4.120 | 3.850 | 3.850 | 3.850 | 16,522,900 |
| 2022-04-20 | 4.090 | 4.200 | 4.080 | 4.150 | 4.150 | 9,458,565 |
| 2022-04-19 | 4.070 | 4.140 | 4.070 | 4.110 | 4.110 | 6,218,100 |
| 2022-04-18 | 4.090 | 4.100 | 4.010 | 4.080 | 4.080 | 7,726,125 |
| 2022-04-15 | 4.230 | 4.280 | 4.000 | 4.110 | 4.110 | 11,689,025 |
| 2022-04-14 | 4.120 | 4.330 | 4.110 | 4.230 | 4.230 | 13,618,675 |
| 2022-04-13 | 4.220 | 4.230 | 4.110 | 4.110 | 4.110 | 8,832,800 |
| 2022-04-12 | 4.160 | 4.260 | 4.100 | 4.230 | 4.230 | 10,958,650 |
| 2022-04-11 | 4.270 | 4.340 | 4.110 | 4.170 | 4.170 | 15,220,020 |
| 2022-04-08 | 4.420 | 4.460 | 4.270 | 4.280 | 4.280 | 17,716,400 |
| 2022-04-07 | 4.540 | 4.600 | 4.410 | 4.420 | 4.420 | 16,740,400 |
| 2022-04-06 | 4.510 | 4.660 | 4.500 | 4.590 | 4.590 | 19,327,095 |
| 2022-04-01 | 4.800 | 4.820 | 4.520 | 4.540 | 4.540 | 27,189,402 |
| 2022-03-31 | 4.900 | 4.910 | 4.700 | 4.820 | 4.820 | 38,123,618 |
| 2022-03-30 | 4.870 | 4.970 | 4.670 | 4.970 | 4.970 | 42,206,465 |
| 2022-03-29 | 5.120 | 5.380 | 4.940 | 4.970 | 4.970 | 71,763,776 |
| 2022-03-28 | 4.730 | 5.180 | 4.720 | 5.180 | 5.180 | 57,921,164 |
| 2022-03-25 | 5.130 | 5.130 | 4.660 | 4.710 | 4.710 | 57,644,588 |
| 2022-03-24 | 4.460 | 4.980 | 4.430 | 4.980 | 4.980 | 46,075,013 |
| 2022-03-23 | 4.360 | 4.660 | 4.300 | 4.530 | 4.530 | 38,116,144 |
| 2022-03-22 | 4.380 | 4.430 | 4.300 | 4.360 | 4.360 | 14,758,625 |
| 2022-03-21 | 4.400 | 4.490 | 4.310 | 4.390 | 4.390 | 21,079,363 |
| 2022-03-18 | 4.260 | 4.410 | 4.260 | 4.370 | 4.370 | 20,440,063 |
| 2022-03-17 | 4.250 | 4.370 | 4.230 | 4.290 | 4.290 | 20,647,250 |
| 2022-03-16 | 4.090 | 4.280 | 3.920 | 4.220 | 4.220 | 23,163,050 |
| 2022-03-15 | 4.240 | 4.320 | 4.010 | 4.020 | 4.020 | 19,568,100 |
| 2022-03-14 | 4.220 | 4.440 | 4.200 | 4.260 | 4.260 | 27,181,100 |
| 2022-03-11 | 4.140 | 4.260 | 4.050 | 4.250 | 4.250 | 16,832,300 |
| 2022-03-10 | 4.150 | 4.250 | 4.110 | 4.180 | 4.180 | 15,559,025 |
| 2022-03-09 | 4.070 | 4.180 | 3.960 | 4.090 | 4.090 | 19,145,800 |
| 2022-03-08 | 4.360 | 4.380 | 4.050 | 4.110 | 4.110 | 27,855,200 |
| 2022-03-07 | 4.390 | 4.510 | 4.150 | 4.440 | 4.440 | 40,615,937 |
| 2022-03-04 | 4.220 | 4.360 | 4.180 | 4.310 | 4.310 | 21,204,650 |
| 2022-03-03 | 4.220 | 4.280 | 4.170 | 4.220 | 4.220 | 12,650,200 |
| 2022-03-02 | 4.030 | 4.310 | 4.030 | 4.220 | 4.220 | 21,991,845 |
| 2022-03-01 | 4.090 | 4.100 | 4.010 | 4.060 | 4.060 | 9,463,850 |
| 2022-02-28 | 4.100 | 4.120 | 3.990 | 4.050 | 4.050 | 8,298,200 |
| 2022-02-25 | 4.120 | 4.180 | 4.070 | 4.100 | 4.100 | 9,869,200 |
| 2022-02-24 | 4.180 | 4.200 | 3.970 | 4.090 | 4.090 | 22,009,200 |
| 2022-02-23 | 4.160 | 4.240 | 4.120 | 4.200 | 4.200 | 16,981,050 |
| 2022-02-22 | 4.340 | 4.390 | 4.110 | 4.160 | 4.160 | 31,899,900 |
| 2022-02-21 | 4.020 | 4.400 | 3.970 | 4.340 | 4.340 | 34,660,102 |
| 2022-02-18 | 3.930 | 4.040 | 3.900 | 4.010 | 4.010 | 10,567,700 |
| 2022-02-17 | 4.040 | 4.050 | 3.940 | 3.940 | 3.940 | 10,558,252 |
| 2022-02-16 | 4.040 | 4.070 | 4.000 | 4.050 | 4.050 | 7,486,643 |
| 2022-02-15 | 4.110 | 4.120 | 3.980 | 4.030 | 4.030 | 11,372,700 |
| 2022-02-14 | 4.000 | 4.140 | 4.000 | 4.080 | 4.080 | 9,429,500 |
| 2022-02-11 | 4.170 | 4.180 | 4.020 | 4.020 | 4.020 | 12,447,800 |
| 2022-02-10 | 4.280 | 4.290 | 4.140 | 4.180 | 4.180 | 11,150,625 |
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.