Shanghai Jiaoda Onlly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.700 | 4.720 | 4.560 | 4.620 | 4.620 | 6,997,350 |
| 2025-04-25 | 4.720 | 4.800 | 4.690 | 4.730 | 4.730 | 5,287,900 |
| 2025-04-24 | 4.680 | 4.860 | 4.660 | 4.740 | 4.740 | 9,154,200 |
| 2025-04-23 | 4.730 | 4.780 | 4.700 | 4.730 | 4.730 | 6,031,487 |
| 2025-04-22 | 4.770 | 4.820 | 4.680 | 4.750 | 4.750 | 6,828,937 |
| 2025-04-21 | 4.690 | 4.790 | 4.640 | 4.770 | 4.770 | 7,737,500 |
| 2025-04-18 | 4.720 | 4.880 | 4.630 | 4.710 | 4.710 | 9,172,168 |
| 2025-04-17 | 4.710 | 4.850 | 4.600 | 4.770 | 4.770 | 9,108,350 |
| 2025-04-16 | 4.730 | 4.760 | 4.580 | 4.620 | 4.620 | 7,447,516 |
| 2025-04-15 | 4.680 | 4.810 | 4.660 | 4.730 | 4.730 | 6,437,600 |
| 2025-04-14 | 4.550 | 4.740 | 4.550 | 4.670 | 4.670 | 8,133,800 |
| 2025-04-11 | 4.490 | 4.600 | 4.460 | 4.530 | 4.530 | 6,047,739 |
| 2025-04-10 | 4.400 | 4.530 | 4.370 | 4.460 | 4.460 | 6,752,100 |
| 2025-04-09 | 4.270 | 4.400 | 3.880 | 4.350 | 4.350 | 11,042,766 |
| 2025-04-08 | 4.190 | 4.390 | 4.120 | 4.280 | 4.280 | 11,666,864 |
| 2025-04-07 | 4.500 | 4.740 | 4.420 | 4.420 | 4.420 | 7,886,350 |
| 2025-04-03 | 4.870 | 4.930 | 4.820 | 4.910 | 4.910 | 5,234,799 |
| 2025-04-02 | 4.860 | 4.970 | 4.810 | 4.880 | 4.880 | 4,946,299 |
| 2025-04-01 | 4.770 | 4.930 | 4.770 | 4.850 | 4.850 | 6,278,200 |
| 2025-03-31 | 4.890 | 4.890 | 4.600 | 4.730 | 4.730 | 9,917,500 |
| 2025-03-28 | 5.010 | 5.010 | 4.860 | 4.890 | 4.890 | 4,071,506 |
| 2025-03-27 | 4.950 | 5.030 | 4.890 | 4.980 | 4.980 | 4,770,908 |
| 2025-03-26 | 4.900 | 4.980 | 4.880 | 4.960 | 4.960 | 4,368,253 |
| 2025-03-25 | 5.050 | 5.060 | 4.880 | 4.940 | 4.940 | 7,917,600 |
| 2025-03-24 | 5.160 | 5.400 | 4.960 | 5.090 | 5.090 | 12,505,156 |
| 2025-03-21 | 5.140 | 5.200 | 5.040 | 5.080 | 5.080 | 9,342,381 |
| 2025-03-20 | 5.190 | 5.280 | 5.170 | 5.180 | 5.180 | 7,679,450 |
| 2025-03-19 | 5.150 | 5.490 | 5.110 | 5.200 | 5.200 | 14,105,386 |
| 2025-03-18 | 5.220 | 5.250 | 5.130 | 5.150 | 5.150 | 7,469,200 |
| 2025-03-17 | 5.240 | 5.330 | 5.190 | 5.230 | 5.230 | 9,960,557 |
| 2025-03-14 | 5.100 | 5.240 | 5.070 | 5.240 | 5.240 | 9,973,700 |
| 2025-03-13 | 5.210 | 5.210 | 5.060 | 5.130 | 5.130 | 8,683,300 |
| 2025-03-12 | 5.120 | 5.280 | 5.090 | 5.210 | 5.210 | 11,280,900 |
| 2025-03-11 | 5.040 | 5.090 | 4.960 | 5.090 | 5.090 | 8,744,900 |
| 2025-03-10 | 5.040 | 5.120 | 4.950 | 5.080 | 5.080 | 12,104,700 |
| 2025-03-07 | 5.130 | 5.190 | 4.970 | 5.010 | 5.010 | 12,339,557 |
| 2025-03-06 | 4.960 | 5.270 | 4.960 | 5.130 | 5.130 | 18,229,997 |
| 2025-03-05 | 4.880 | 5.000 | 4.880 | 5.000 | 5.000 | 13,570,350 |
| 2025-03-04 | 4.940 | 4.960 | 4.850 | 4.890 | 4.890 | 9,970,800 |
| 2025-03-03 | 4.780 | 5.080 | 4.730 | 4.940 | 4.940 | 19,261,941 |
| 2025-02-28 | 4.920 | 4.920 | 4.780 | 4.800 | 4.800 | 11,368,100 |
| 2025-02-27 | 4.850 | 4.930 | 4.760 | 4.920 | 4.920 | 15,555,150 |
| 2025-02-26 | 4.810 | 4.910 | 4.780 | 4.830 | 4.830 | 11,255,850 |
| 2025-02-25 | 4.750 | 4.930 | 4.720 | 4.810 | 4.810 | 12,433,275 |
| 2025-02-24 | 4.660 | 4.930 | 4.660 | 4.810 | 4.810 | 18,583,938 |
| 2025-02-21 | 4.630 | 4.690 | 4.600 | 4.630 | 4.630 | 8,815,200 |
| 2025-02-20 | 4.680 | 4.780 | 4.630 | 4.660 | 4.660 | 10,244,902 |
| 2025-02-19 | 4.620 | 4.650 | 4.550 | 4.640 | 4.640 | 9,691,603 |
| 2025-02-18 | 4.790 | 4.800 | 4.590 | 4.610 | 4.610 | 17,950,250 |
| 2025-02-17 | 4.970 | 5.010 | 4.740 | 4.810 | 4.810 | 30,504,653 |
| 2025-02-14 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 0 |
| 2025-02-13 | 4.880 | 4.940 | 4.800 | 4.870 | 4.870 | 12,331,003 |
| 2025-02-12 | 4.850 | 4.940 | 4.780 | 4.920 | 4.920 | 17,213,253 |
| 2025-02-11 | 4.780 | 4.960 | 4.750 | 4.880 | 4.880 | 29,852,302 |
| 2025-02-10 | 4.500 | 4.940 | 4.490 | 4.820 | 4.820 | 39,824,202 |
| 2025-02-07 | 4.490 | 4.540 | 4.460 | 4.500 | 4.500 | 18,294,350 |
| 2025-02-06 | 4.470 | 4.500 | 4.400 | 4.500 | 4.500 | 17,900,600 |
| 2025-02-05 | 4.510 | 4.550 | 4.470 | 4.480 | 4.480 | 13,974,600 |
| 2025-01-27 | 4.530 | 4.700 | 4.500 | 4.510 | 4.510 | 16,953,200 |
| 2025-01-24 | 4.620 | 4.650 | 4.480 | 4.500 | 4.500 | 20,653,238 |
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.