Shanghai Jiaoda Onlly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.210 | 4.310 | 4.200 | 4.260 | 4.260 | 11,721,925 |
| 2022-02-08 | 4.110 | 4.220 | 4.050 | 4.220 | 4.220 | 11,627,100 |
| 2022-02-07 | 4.110 | 4.150 | 4.010 | 4.100 | 4.100 | 11,115,250 |
| 2022-01-28 | 3.910 | 4.100 | 3.910 | 4.030 | 4.030 | 18,429,498 |
| 2022-01-27 | 4.070 | 4.110 | 3.870 | 3.890 | 3.890 | 20,468,600 |
| 2022-01-26 | 4.050 | 4.180 | 4.000 | 4.020 | 4.020 | 12,857,600 |
| 2022-01-25 | 4.330 | 4.330 | 4.020 | 4.020 | 4.020 | 20,760,840 |
| 2022-01-24 | 4.350 | 4.380 | 4.240 | 4.310 | 4.310 | 12,124,771 |
| 2022-01-21 | 4.430 | 4.480 | 4.280 | 4.350 | 4.350 | 21,425,449 |
| 2022-01-20 | 4.590 | 4.630 | 4.410 | 4.440 | 4.440 | 25,593,600 |
| 2022-01-19 | 4.480 | 4.640 | 4.410 | 4.610 | 4.610 | 28,469,418 |
| 2022-01-18 | 5.000 | 5.000 | 4.550 | 4.570 | 4.570 | 53,686,598 |
| 2022-01-17 | 5.350 | 5.400 | 4.950 | 5.060 | 5.060 | 57,042,902 |
| 2022-01-14 | 5.120 | 5.570 | 5.060 | 5.500 | 5.500 | 79,966,534 |
| 2022-01-13 | 4.980 | 5.560 | 4.770 | 5.340 | 5.340 | 83,444,166 |
| 2022-01-12 | 4.870 | 5.160 | 4.750 | 5.060 | 5.060 | 69,023,692 |
| 2022-01-11 | 5.110 | 5.180 | 4.830 | 4.970 | 4.970 | 83,948,128 |
| 2022-01-10 | 5.380 | 5.780 | 5.370 | 5.370 | 5.370 | 99,647,746 |
| 2022-01-07 | 5.490 | 5.970 | 5.150 | 5.970 | 5.970 | 128,334,965 |
| 2022-01-06 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 7,900,170 |
| 2022-01-05 | 4.540 | 4.940 | 4.410 | 4.940 | 4.940 | 67,608,080 |
| 2022-01-04 | 4.390 | 4.600 | 4.320 | 4.490 | 4.490 | 31,025,950 |
| 2021-12-31 | 4.370 | 4.740 | 4.300 | 4.410 | 4.410 | 53,662,919 |
| 2021-12-30 | 4.380 | 4.750 | 4.190 | 4.470 | 4.470 | 55,807,536 |
| 2021-12-29 | 3.930 | 4.360 | 3.910 | 4.360 | 4.360 | 40,710,408 |
| 2021-12-28 | 4.020 | 4.040 | 3.910 | 3.960 | 3.960 | 10,614,365 |
| 2021-12-27 | 3.780 | 4.020 | 3.730 | 4.000 | 4.000 | 20,223,541 |
| 2021-12-24 | 3.820 | 4.080 | 3.760 | 3.850 | 3.850 | 18,077,041 |
| 2021-12-23 | 3.860 | 3.870 | 3.750 | 3.760 | 3.760 | 7,677,700 |
| 2021-12-22 | 3.940 | 3.950 | 3.840 | 3.870 | 3.870 | 6,560,600 |
| 2021-12-21 | 3.910 | 3.950 | 3.860 | 3.940 | 3.940 | 9,971,786 |
| 2021-12-20 | 3.810 | 3.960 | 3.800 | 3.920 | 3.920 | 15,512,432 |
| 2021-12-17 | 3.810 | 3.820 | 3.710 | 3.710 | 3.710 | 5,327,850 |
| 2021-12-16 | 3.770 | 3.840 | 3.750 | 3.820 | 3.820 | 5,677,500 |
| 2021-12-15 | 3.750 | 3.850 | 3.720 | 3.770 | 3.770 | 5,899,200 |
| 2021-12-14 | 3.710 | 3.840 | 3.690 | 3.750 | 3.750 | 3,966,152 |
| 2021-12-13 | 3.750 | 3.770 | 3.700 | 3.710 | 3.710 | 2,793,502 |
| 2021-12-10 | 3.780 | 3.810 | 3.750 | 3.770 | 3.770 | 3,122,127 |
| 2021-12-09 | 3.720 | 3.840 | 3.680 | 3.830 | 3.830 | 5,822,952 |
| 2021-12-08 | 3.740 | 3.760 | 3.680 | 3.720 | 3.720 | 2,828,852 |
| 2021-12-07 | 3.700 | 3.760 | 3.660 | 3.750 | 3.750 | 2,870,000 |
| 2021-12-06 | 3.820 | 3.820 | 3.690 | 3.700 | 3.700 | 3,446,938 |
| 2021-12-03 | 3.780 | 3.860 | 3.760 | 3.810 | 3.810 | 3,537,988 |
| 2021-12-02 | 3.870 | 3.900 | 3.780 | 3.780 | 3.780 | 5,053,700 |
| 2021-12-01 | 3.720 | 3.920 | 3.660 | 3.890 | 3.890 | 10,962,463 |
| 2021-11-30 | 3.700 | 3.720 | 3.670 | 3.700 | 3.700 | 3,697,215 |
| 2021-11-29 | 3.720 | 3.760 | 3.640 | 3.680 | 3.680 | 5,825,050 |
| 2021-11-26 | 3.780 | 3.800 | 3.720 | 3.740 | 3.740 | 3,639,550 |
| 2021-11-25 | 3.850 | 3.940 | 3.760 | 3.780 | 3.780 | 9,092,700 |
| 2021-11-24 | 3.800 | 3.860 | 3.740 | 3.800 | 3.800 | 5,878,300 |
| 2021-11-23 | 3.830 | 3.850 | 3.730 | 3.820 | 3.820 | 9,083,690 |
| 2021-11-22 | 3.890 | 3.940 | 3.800 | 3.830 | 3.830 | 5,602,290 |
| 2021-11-19 | 3.870 | 3.920 | 3.810 | 3.890 | 3.890 | 6,352,850 |
| 2021-11-18 | 3.910 | 3.970 | 3.880 | 3.900 | 3.900 | 6,043,802 |
| 2021-11-17 | 3.890 | 3.970 | 3.850 | 3.950 | 3.950 | 7,329,138 |
| 2021-11-16 | 3.980 | 4.110 | 3.870 | 3.920 | 3.920 | 14,252,139 |
| 2021-11-15 | 3.740 | 4.040 | 3.680 | 4.020 | 4.020 | 21,261,500 |
| 2021-11-12 | 3.560 | 3.850 | 3.510 | 3.750 | 3.750 | 12,950,884 |
| 2021-11-11 | 3.630 | 3.630 | 3.540 | 3.560 | 3.560 | 5,168,950 |
| 2021-11-10 | 3.620 | 3.630 | 3.550 | 3.610 | 3.610 | 5,635,704 |
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.