Shanghai Jiaoda Onlly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.660 | 6.720 | 6.580 | 6.630 | 6.630 | 6,610,502 |
| 2026-01-20 | 6.580 | 6.740 | 6.520 | 6.720 | 6.720 | 7,889,501 |
| 2026-01-19 | 6.560 | 6.650 | 6.470 | 6.560 | 6.560 | 7,203,400 |
| 2026-01-16 | 6.650 | 6.790 | 6.480 | 6.580 | 6.580 | 10,265,417 |
| 2026-01-15 | 6.700 | 6.700 | 6.500 | 6.550 | 6.550 | 9,959,016 |
| 2026-01-14 | 6.800 | 6.870 | 6.650 | 6.740 | 6.740 | 13,405,450 |
| 2026-01-13 | 6.710 | 7.050 | 6.620 | 6.790 | 6.790 | 15,466,113 |
| 2026-01-12 | 6.800 | 6.880 | 6.690 | 6.720 | 6.720 | 11,423,350 |
| 2026-01-09 | 6.650 | 6.980 | 6.640 | 6.770 | 6.770 | 12,507,805 |
| 2026-01-08 | 6.580 | 6.680 | 6.500 | 6.640 | 6.640 | 6,824,850 |
| 2026-01-07 | 6.540 | 6.680 | 6.480 | 6.580 | 6.580 | 8,411,950 |
| 2026-01-06 | 6.440 | 6.720 | 6.440 | 6.580 | 6.580 | 9,406,690 |
| 2026-01-05 | 6.430 | 6.520 | 6.360 | 6.440 | 6.440 | 6,837,600 |
| 2025-12-31 | 6.390 | 6.470 | 6.320 | 6.440 | 6.440 | 6,293,800 |
| 2025-12-30 | 6.460 | 6.520 | 6.370 | 6.390 | 6.390 | 7,599,518 |
| 2025-12-29 | 6.590 | 6.600 | 6.390 | 6.460 | 6.460 | 7,379,469 |
| 2025-12-26 | 6.500 | 6.690 | 6.480 | 6.570 | 6.570 | 7,584,638 |
| 2025-12-25 | 6.570 | 6.590 | 6.450 | 6.510 | 6.510 | 5,284,552 |
| 2025-12-24 | 6.660 | 6.660 | 6.500 | 6.560 | 6.560 | 6,769,738 |
| 2025-12-23 | 6.710 | 6.710 | 6.570 | 6.640 | 6.640 | 4,814,800 |
| 2025-12-22 | 6.630 | 6.780 | 6.550 | 6.720 | 6.720 | 7,672,886 |
| 2025-12-19 | 6.500 | 6.700 | 6.370 | 6.620 | 6.620 | 8,367,225 |
| 2025-12-18 | 6.260 | 6.540 | 6.200 | 6.430 | 6.430 | 10,271,200 |
| 2025-12-17 | 6.450 | 6.500 | 6.070 | 6.280 | 6.280 | 14,718,750 |
| 2025-12-16 | 7.030 | 7.040 | 6.440 | 6.490 | 6.490 | 15,329,600 |
| 2025-12-15 | 7.190 | 7.190 | 7.010 | 7.050 | 7.050 | 8,574,600 |
| 2025-12-12 | 7.330 | 7.360 | 7.190 | 7.210 | 7.210 | 9,720,996 |
| 2025-12-11 | 7.920 | 7.960 | 7.360 | 7.370 | 7.370 | 15,430,751 |
| 2025-12-10 | 7.340 | 8.080 | 7.320 | 7.880 | 7.880 | 22,450,875 |
| 2025-12-09 | 7.500 | 7.570 | 7.320 | 7.360 | 7.360 | 7,698,300 |
| 2025-12-08 | 7.320 | 7.660 | 7.320 | 7.570 | 7.570 | 10,422,150 |
| 2025-12-05 | 7.230 | 7.350 | 7.140 | 7.320 | 7.320 | 5,649,100 |
| 2025-12-04 | 7.350 | 7.360 | 7.200 | 7.200 | 7.200 | 4,549,400 |
| 2025-12-03 | 7.430 | 7.490 | 7.300 | 7.350 | 7.350 | 4,119,350 |
| 2025-12-02 | 7.560 | 7.580 | 7.390 | 7.430 | 7.430 | 4,668,402 |
| 2025-12-01 | 7.610 | 7.670 | 7.540 | 7.560 | 7.560 | 5,310,900 |
| 2025-11-28 | 7.530 | 7.630 | 7.400 | 7.610 | 7.610 | 6,087,700 |
| 2025-11-27 | 7.320 | 7.690 | 7.320 | 7.560 | 7.560 | 12,234,700 |
| 2025-11-26 | 7.320 | 7.470 | 7.270 | 7.320 | 7.320 | 4,815,300 |
| 2025-11-25 | 7.230 | 7.360 | 7.220 | 7.310 | 7.310 | 6,107,900 |
| 2025-11-24 | 7.250 | 7.360 | 7.140 | 7.260 | 7.260 | 6,206,300 |
| 2025-11-21 | 7.550 | 7.630 | 7.210 | 7.250 | 7.250 | 8,873,450 |
| 2025-11-20 | 7.590 | 7.630 | 7.500 | 7.520 | 7.520 | 4,462,771 |
| 2025-11-19 | 7.710 | 7.760 | 7.560 | 7.590 | 7.590 | 4,737,600 |
| 2025-11-18 | 7.780 | 7.780 | 7.620 | 7.710 | 7.710 | 4,783,000 |
| 2025-11-17 | 7.830 | 7.830 | 7.580 | 7.710 | 7.710 | 7,172,130 |
| 2025-11-14 | 7.770 | 7.850 | 7.770 | 7.790 | 7.790 | 4,776,313 |
| 2025-11-13 | 7.870 | 7.930 | 7.750 | 7.830 | 7.830 | 6,645,705 |
| 2025-11-12 | 7.870 | 8.050 | 7.870 | 7.910 | 7.910 | 6,672,405 |
| 2025-11-11 | 7.860 | 7.940 | 7.810 | 7.880 | 7.880 | 6,981,100 |
| 2025-11-10 | 8.000 | 8.040 | 7.780 | 7.870 | 7.870 | 12,474,702 |
| 2025-11-07 | 8.370 | 8.420 | 8.010 | 8.010 | 8.010 | 18,868,600 |
| 2025-11-06 | 8.530 | 8.630 | 8.360 | 8.410 | 8.410 | 6,805,400 |
| 2025-11-05 | 8.300 | 8.570 | 8.250 | 8.490 | 8.490 | 8,167,200 |
| 2025-11-04 | 8.500 | 8.510 | 8.300 | 8.360 | 8.360 | 6,303,700 |
| 2025-11-03 | 8.480 | 8.540 | 8.340 | 8.500 | 8.500 | 7,395,500 |
| 2025-10-31 | 8.310 | 8.500 | 8.310 | 8.480 | 8.480 | 8,641,400 |
| 2025-10-30 | 8.580 | 8.610 | 8.250 | 8.300 | 8.300 | 14,666,005 |
| 2025-10-29 | 8.760 | 8.860 | 8.590 | 8.620 | 8.620 | 12,194,700 |
| 2025-10-28 | 8.510 | 9.190 | 8.490 | 8.820 | 8.820 | 25,648,455 |
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.