Shanghai Jiaoda Onlly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5.100 | 5.130 | 4.940 | 4.990 | 4.990 | 11,684,252 |
| 2026-04-23 | 5.140 | 5.200 | 5.080 | 5.140 | 5.140 | 10,283,402 |
| 2026-04-22 | 5.120 | 5.290 | 5.120 | 5.140 | 5.140 | 13,104,345 |
| 2026-04-21 | 5.250 | 5.260 | 5.120 | 5.180 | 5.180 | 6,535,200 |
| 2026-04-20 | 5.190 | 5.230 | 5.110 | 5.230 | 5.230 | 8,706,900 |
| 2026-04-17 | 5.200 | 5.230 | 5.040 | 5.200 | 5.200 | 11,101,302 |
| 2026-04-16 | 5.160 | 5.250 | 5.100 | 5.230 | 5.230 | 6,200,625 |
| 2026-04-15 | 5.210 | 5.260 | 5.160 | 5.170 | 5.170 | 3,748,300 |
| 2026-04-14 | 5.280 | 5.300 | 5.150 | 5.220 | 5.220 | 6,862,050 |
| 2026-04-13 | 5.230 | 5.300 | 5.190 | 5.270 | 5.270 | 5,332,100 |
| 2026-04-10 | 5.300 | 5.340 | 5.240 | 5.260 | 5.260 | 5,433,000 |
| 2026-04-09 | 5.430 | 5.430 | 5.210 | 5.230 | 5.230 | 6,293,154 |
| 2026-04-08 | 5.350 | 5.440 | 5.310 | 5.420 | 5.420 | 5,807,300 |
| 2026-04-07 | 5.230 | 5.350 | 5.150 | 5.290 | 5.290 | 7,248,550 |
| 2026-04-03 | 5.370 | 5.410 | 5.210 | 5.230 | 5.230 | 5,090,600 |
| 2026-04-02 | 5.480 | 5.490 | 5.350 | 5.390 | 5.390 | 5,144,750 |
| 2026-04-01 | 5.450 | 5.540 | 5.420 | 5.480 | 5.480 | 6,546,600 |
| 2026-03-31 | 5.390 | 5.490 | 5.370 | 5.380 | 5.380 | 7,040,250 |
| 2026-03-30 | 5.350 | 5.430 | 5.290 | 5.390 | 5.390 | 7,948,648 |
| 2026-03-27 | 5.280 | 5.620 | 5.220 | 5.380 | 5.380 | 10,750,900 |
| 2026-03-26 | 5.400 | 5.420 | 5.200 | 5.250 | 5.250 | 5,135,500 |
| 2026-03-25 | 5.360 | 5.400 | 5.280 | 5.380 | 5.380 | 5,868,700 |
| 2026-03-24 | 5.140 | 5.290 | 5.060 | 5.280 | 5.280 | 11,104,402 |
| 2026-03-23 | 5.160 | 5.270 | 4.970 | 5.000 | 5.000 | 9,083,950 |
| 2026-03-20 | 5.420 | 5.550 | 5.290 | 5.310 | 5.310 | 7,138,200 |
| 2026-03-19 | 5.570 | 5.600 | 5.430 | 5.450 | 5.450 | 6,429,200 |
| 2026-03-18 | 5.530 | 5.650 | 5.530 | 5.620 | 5.620 | 8,400,266 |
| 2026-03-17 | 5.720 | 5.720 | 5.550 | 5.560 | 5.560 | 8,791,500 |
| 2026-03-16 | 5.640 | 5.710 | 5.590 | 5.680 | 5.680 | 8,200,600 |
| 2026-03-13 | 5.660 | 5.740 | 5.570 | 5.600 | 5.600 | 10,188,750 |
| 2026-03-12 | 5.880 | 5.890 | 5.680 | 5.690 | 5.690 | 11,348,600 |
| 2026-03-11 | 5.970 | 6.000 | 5.860 | 5.890 | 5.890 | 4,492,400 |
| 2026-03-10 | 5.930 | 6.010 | 5.880 | 5.990 | 5.990 | 5,475,200 |
| 2026-03-09 | 5.940 | 6.030 | 5.820 | 5.890 | 5.890 | 6,398,200 |
| 2026-03-06 | 5.850 | 6.060 | 5.850 | 6.040 | 6.040 | 6,999,980 |
| 2026-03-05 | 5.910 | 6.050 | 5.730 | 5.880 | 5.880 | 10,107,950 |
| 2026-03-04 | 5.820 | 5.950 | 5.800 | 5.800 | 5.800 | 5,859,101 |
| 2026-03-03 | 6.060 | 6.130 | 5.930 | 5.940 | 5.940 | 7,023,500 |
| 2026-03-02 | 6.160 | 6.200 | 6.010 | 6.080 | 6.080 | 9,700,160 |
| 2026-02-27 | 6.370 | 6.390 | 6.210 | 6.240 | 6.240 | 7,607,818 |
| 2026-02-26 | 6.570 | 6.780 | 6.340 | 6.340 | 6.340 | 11,370,519 |
| 2026-02-25 | 6.380 | 6.580 | 6.280 | 6.440 | 6.440 | 10,919,906 |
| 2026-02-24 | 6.260 | 6.420 | 6.210 | 6.300 | 6.300 | 8,096,700 |
| 2026-02-13 | 6.180 | 6.280 | 6.150 | 6.180 | 6.180 | 5,191,000 |
| 2026-02-12 | 6.350 | 6.410 | 6.170 | 6.180 | 6.180 | 8,333,500 |
| 2026-02-11 | 6.440 | 6.450 | 6.320 | 6.350 | 6.350 | 4,389,550 |
| 2026-02-10 | 6.450 | 6.560 | 6.390 | 6.410 | 6.410 | 6,101,400 |
| 2026-02-09 | 6.580 | 6.580 | 6.410 | 6.450 | 6.450 | 5,847,400 |
| 2026-02-06 | 6.380 | 6.530 | 6.340 | 6.460 | 6.460 | 6,508,705 |
| 2026-02-05 | 6.610 | 6.610 | 6.330 | 6.390 | 6.390 | 8,848,700 |
| 2026-02-04 | 6.420 | 6.640 | 6.400 | 6.600 | 6.600 | 9,298,235 |
| 2026-02-03 | 6.340 | 6.450 | 6.340 | 6.440 | 6.440 | 5,833,850 |
| 2026-02-02 | 6.370 | 6.620 | 6.330 | 6.340 | 6.340 | 6,974,200 |
| 2026-01-30 | 6.330 | 6.400 | 6.290 | 6.350 | 6.350 | 6,856,400 |
| 2026-01-29 | 6.360 | 6.450 | 6.230 | 6.340 | 6.340 | 7,347,357 |
| 2026-01-28 | 6.720 | 6.720 | 6.350 | 6.380 | 6.380 | 14,528,253 |
| 2026-01-27 | 6.970 | 6.970 | 6.620 | 6.720 | 6.720 | 10,115,700 |
| 2026-01-26 | 7.120 | 7.160 | 6.880 | 6.980 | 6.980 | 12,072,150 |
| 2026-01-23 | 6.890 | 7.300 | 6.880 | 7.130 | 7.130 | 16,443,196 |
| 2026-01-22 | 6.630 | 7.140 | 6.600 | 6.930 | 6.930 | 19,074,953 |
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.