Shanghai Jiaoda Onlly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.790 | 4.860 | 4.730 | 4.850 | 4.850 | 5,474,600 |
| 2026-07-22 | 4.800 | 4.930 | 4.740 | 4.790 | 4.790 | 6,947,956 |
| 2026-07-21 | 4.830 | 4.940 | 4.540 | 4.830 | 4.830 | 10,308,950 |
| 2026-07-20 | 5.040 | 5.130 | 4.740 | 4.820 | 4.820 | 10,603,900 |
| 2026-07-17 | 5.390 | 5.420 | 4.970 | 5.040 | 5.040 | 10,291,450 |
| 2026-07-16 | 5.260 | 5.390 | 5.210 | 5.390 | 5.390 | 7,288,000 |
| 2026-07-15 | 5.200 | 5.470 | 5.160 | 5.320 | 5.320 | 11,096,557 |
| 2026-07-14 | 5.180 | 5.350 | 5.040 | 5.280 | 5.280 | 10,049,100 |
| 2026-07-13 | 5.340 | 5.360 | 5.130 | 5.130 | 5.130 | 8,134,900 |
| 2026-07-10 | 5.250 | 5.450 | 5.240 | 5.340 | 5.340 | 8,588,450 |
| 2026-07-09 | 5.410 | 5.420 | 5.220 | 5.330 | 5.330 | 9,387,793 |
| 2026-07-08 | 5.560 | 5.580 | 5.270 | 5.360 | 5.360 | 9,675,000 |
| 2026-07-07 | 5.790 | 5.810 | 5.430 | 5.460 | 5.460 | 14,998,700 |
| 2026-07-06 | 5.810 | 6.220 | 5.700 | 5.790 | 5.790 | 29,430,707 |
| 2026-07-03 | 5.170 | 5.700 | 5.170 | 5.700 | 5.700 | 11,721,650 |
| 2026-07-02 | 5.120 | 5.360 | 5.020 | 5.180 | 5.180 | 16,010,050 |
| 2026-07-01 | 5.000 | 5.130 | 4.910 | 5.060 | 5.060 | 12,842,600 |
| 2026-06-30 | 5.040 | 5.170 | 4.800 | 4.930 | 4.930 | 15,716,450 |
| 2026-06-29 | 5.350 | 5.380 | 5.030 | 5.030 | 5.030 | 18,179,300 |
| 2026-06-26 | 5.850 | 5.880 | 5.320 | 5.360 | 5.360 | 19,311,950 |
| 2026-06-25 | 5.580 | 5.760 | 5.410 | 5.580 | 5.580 | 13,859,000 |
| 2026-06-24 | 5.710 | 5.750 | 5.540 | 5.550 | 5.550 | 14,955,100 |
| 2026-06-23 | 5.540 | 6.030 | 5.460 | 5.770 | 5.770 | 24,085,800 |
| 2026-06-22 | 5.900 | 5.900 | 5.480 | 5.540 | 5.540 | 15,515,300 |
| 2026-06-18 | 5.980 | 6.140 | 5.760 | 5.820 | 5.820 | 10,977,300 |
| 2026-06-17 | 5.950 | 5.960 | 5.780 | 5.920 | 5.920 | 9,624,200 |
| 2026-06-16 | 6.130 | 6.170 | 5.890 | 5.950 | 5.950 | 15,237,850 |
| 2026-06-15 | 6.250 | 6.400 | 6.100 | 6.190 | 6.190 | 17,190,850 |
| 2026-06-12 | 5.910 | 6.310 | 5.810 | 6.130 | 6.130 | 16,622,927 |
| 2026-06-11 | 5.950 | 6.120 | 5.840 | 5.920 | 5.920 | 9,264,700 |
| 2026-06-10 | 6.140 | 6.230 | 5.970 | 6.050 | 6.050 | 14,057,400 |
| 2026-06-09 | 6.220 | 6.620 | 6.110 | 6.240 | 6.240 | 17,438,700 |
| 2026-06-08 | 6.280 | 6.530 | 6.120 | 6.220 | 6.220 | 15,167,400 |
| 2026-06-05 | 6.560 | 6.720 | 6.350 | 6.450 | 6.450 | 16,873,300 |
| 2026-06-04 | 6.740 | 6.830 | 6.450 | 6.560 | 6.560 | 19,850,800 |
| 2026-06-03 | 7.010 | 7.040 | 6.730 | 6.840 | 6.840 | 19,961,100 |
| 2026-06-02 | 7.320 | 7.340 | 6.910 | 7.010 | 7.010 | 24,597,600 |
| 2026-06-01 | 7.560 | 7.560 | 7.050 | 7.320 | 7.320 | 36,227,200 |
| 2026-05-29 | 6.700 | 7.370 | 6.650 | 7.370 | 7.370 | 25,840,153 |
| 2026-05-28 | 6.850 | 6.980 | 6.620 | 6.700 | 6.700 | 23,236,200 |
| 2026-05-27 | 7.000 | 7.150 | 6.860 | 6.910 | 6.910 | 18,855,850 |
| 2026-05-26 | 7.370 | 7.380 | 6.980 | 7.170 | 7.170 | 26,034,550 |
| 2026-05-25 | 7.490 | 7.740 | 7.290 | 7.310 | 7.310 | 46,647,523 |
| 2026-05-22 | 6.850 | 7.520 | 6.850 | 7.520 | 7.520 | 34,216,825 |
| 2026-05-21 | 8.000 | 8.000 | 6.810 | 6.840 | 6.840 | 50,005,100 |
| 2026-05-20 | 6.860 | 7.570 | 6.560 | 7.570 | 7.570 | 49,307,520 |
| 2026-05-19 | 7.260 | 7.520 | 6.800 | 6.880 | 6.880 | 36,854,630 |
| 2026-05-18 | 7.180 | 7.880 | 7.030 | 7.120 | 7.120 | 38,545,600 |
| 2026-05-15 | 7.590 | 8.260 | 7.270 | 7.460 | 7.460 | 52,030,953 |
| 2026-05-14 | 7.180 | 8.380 | 7.180 | 7.900 | 7.900 | 86,472,857 |
| 2026-05-13 | 7.780 | 7.930 | 7.700 | 7.930 | 7.930 | 16,758,000 |
| 2026-05-12 | 7.210 | 7.210 | 6.710 | 7.210 | 7.210 | 61,354,102 |
| 2026-05-11 | 6.490 | 6.550 | 6.410 | 6.550 | 6.550 | 13,804,650 |
| 2026-05-08 | 5.370 | 5.950 | 5.350 | 5.950 | 5.950 | 28,087,450 |
| 2026-05-07 | 5.410 | 5.470 | 5.370 | 5.410 | 5.410 | 8,797,852 |
| 2026-05-06 | 5.460 | 5.630 | 5.360 | 5.410 | 5.410 | 16,463,900 |
| 2026-04-30 | 5.150 | 5.520 | 5.130 | 5.430 | 5.430 | 18,940,100 |
| 2026-04-29 | 5.080 | 5.240 | 5.080 | 5.170 | 5.170 | 8,628,936 |
| 2026-04-28 | 5.130 | 5.160 | 5.040 | 5.100 | 5.100 | 6,541,500 |
| 2026-04-27 | 4.990 | 5.120 | 4.900 | 5.110 | 5.110 | 9,693,152 |
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.