Shanghai Jiaoda Onlly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.580 | 4.800 | 4.580 | 4.620 | 4.620 | 30,213,400 |
| 2025-01-22 | 4.580 | 4.680 | 4.530 | 4.530 | 4.530 | 23,502,700 |
| 2025-01-21 | 4.770 | 4.820 | 4.480 | 4.580 | 4.580 | 39,784,590 |
| 2025-01-20 | 4.750 | 4.980 | 4.650 | 4.790 | 4.790 | 37,794,471 |
| 2025-01-17 | 5.150 | 5.380 | 4.880 | 4.880 | 4.880 | 53,305,691 |
| 2025-01-16 | 4.750 | 5.280 | 4.700 | 5.080 | 5.080 | 69,882,631 |
| 2025-01-15 | 4.710 | 5.000 | 4.580 | 4.800 | 4.800 | 56,659,581 |
| 2025-01-14 | 4.550 | 4.900 | 4.550 | 4.830 | 4.830 | 66,982,817 |
| 2025-01-13 | 4.700 | 4.840 | 4.400 | 4.640 | 4.640 | 71,695,191 |
| 2025-01-10 | 4.360 | 4.750 | 4.360 | 4.750 | 4.750 | 51,380,362 |
| 2025-01-09 | 4.530 | 4.700 | 4.190 | 4.320 | 4.320 | 69,571,921 |
| 2025-01-08 | 4.330 | 4.710 | 4.330 | 4.520 | 4.520 | 87,559,577 |
| 2025-01-07 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 9,542,500 |
| 2025-01-06 | 5.260 | 5.740 | 5.260 | 5.260 | 5.260 | 73,177,417 |
| 2025-01-03 | 5.600 | 5.840 | 4.870 | 5.840 | 5.840 | 122,027,702 |
| 2025-01-02 | 5.270 | 5.310 | 5.270 | 5.310 | 5.310 | 21,520,576 |
| 2024-12-31 | 4.390 | 4.830 | 4.300 | 4.830 | 4.830 | 91,212,901 |
| 2024-12-30 | 4.070 | 4.390 | 4.040 | 4.390 | 4.390 | 38,701,927 |
| 2024-12-27 | 4.150 | 4.300 | 3.950 | 3.990 | 3.990 | 40,031,700 |
| 2024-12-26 | 3.880 | 4.150 | 3.800 | 4.140 | 4.140 | 31,612,117 |
| 2024-12-25 | 3.980 | 4.000 | 3.800 | 3.900 | 3.900 | 17,527,120 |
| 2024-12-24 | 4.000 | 4.040 | 3.760 | 3.990 | 3.990 | 29,402,988 |
| 2024-12-23 | 4.100 | 4.150 | 3.850 | 4.050 | 4.050 | 50,327,538 |
| 2024-12-20 | 3.670 | 4.020 | 3.660 | 4.020 | 4.020 | 10,987,100 |
| 2024-12-19 | 3.680 | 3.700 | 3.590 | 3.650 | 3.650 | 10,734,199 |
| 2024-12-18 | 3.760 | 3.770 | 3.600 | 3.700 | 3.700 | 15,313,500 |
| 2024-12-17 | 3.960 | 4.030 | 3.670 | 3.710 | 3.710 | 21,424,200 |
| 2024-12-16 | 4.090 | 4.140 | 3.960 | 3.990 | 3.990 | 23,917,400 |
| 2024-12-13 | 4.050 | 4.080 | 3.970 | 3.970 | 3.970 | 21,258,700 |
| 2024-12-12 | 4.020 | 4.080 | 3.930 | 4.040 | 4.040 | 27,216,500 |
| 2024-12-11 | 4.000 | 4.120 | 3.940 | 4.040 | 4.040 | 42,516,128 |
| 2024-12-10 | 4.200 | 4.200 | 3.900 | 3.930 | 3.930 | 54,135,200 |
| 2024-12-09 | 3.560 | 3.850 | 3.560 | 3.850 | 3.850 | 10,060,350 |
| 2024-12-06 | 3.400 | 3.520 | 3.360 | 3.500 | 3.500 | 18,471,975 |
| 2024-12-05 | 3.240 | 3.420 | 3.230 | 3.370 | 3.370 | 18,190,125 |
| 2024-12-04 | 3.390 | 3.420 | 3.250 | 3.310 | 3.310 | 30,265,826 |
| 2024-12-03 | 3.600 | 3.640 | 3.530 | 3.610 | 3.610 | 11,054,705 |
| 2024-12-02 | 3.510 | 3.640 | 3.490 | 3.610 | 3.610 | 10,856,587 |
| 2024-11-29 | 3.490 | 3.540 | 3.400 | 3.500 | 3.500 | 10,652,603 |
| 2024-11-28 | 3.410 | 3.560 | 3.380 | 3.500 | 3.500 | 11,523,305 |
| 2024-11-27 | 3.380 | 3.420 | 3.250 | 3.410 | 3.410 | 7,826,105 |
| 2024-11-26 | 3.310 | 3.440 | 3.310 | 3.350 | 3.350 | 8,357,950 |
| 2024-11-25 | 3.280 | 3.340 | 3.230 | 3.320 | 3.320 | 9,475,000 |
| 2024-11-22 | 3.410 | 3.440 | 3.250 | 3.270 | 3.270 | 12,514,750 |
| 2024-11-21 | 3.480 | 3.490 | 3.350 | 3.440 | 3.440 | 10,441,100 |
| 2024-11-20 | 3.430 | 3.500 | 3.350 | 3.480 | 3.480 | 11,316,500 |
| 2024-11-19 | 3.420 | 3.450 | 3.280 | 3.410 | 3.410 | 15,999,432 |
| 2024-11-18 | 3.530 | 3.590 | 3.380 | 3.430 | 3.430 | 14,613,629 |
| 2024-11-15 | 3.700 | 3.760 | 3.530 | 3.550 | 3.550 | 17,891,050 |
| 2024-11-14 | 3.720 | 3.890 | 3.720 | 3.740 | 3.740 | 16,114,312 |
| 2024-11-13 | 3.780 | 3.930 | 3.710 | 3.790 | 3.790 | 16,450,300 |
| 2024-11-12 | 3.910 | 3.920 | 3.720 | 3.770 | 3.770 | 24,924,537 |
| 2024-11-11 | 3.820 | 4.130 | 3.710 | 3.950 | 3.950 | 43,326,553 |
| 2024-11-08 | 4.040 | 4.040 | 3.680 | 3.870 | 3.870 | 54,048,475 |
| 2024-11-07 | 3.410 | 3.750 | 3.380 | 3.750 | 3.750 | 14,635,066 |
| 2024-11-06 | 3.360 | 3.440 | 3.250 | 3.410 | 3.410 | 23,060,179 |
| 2024-11-05 | 3.340 | 3.390 | 3.230 | 3.370 | 3.370 | 24,222,775 |
| 2024-11-04 | 3.270 | 3.550 | 3.270 | 3.340 | 3.340 | 27,166,722 |
| 2024-11-01 | 3.280 | 3.480 | 3.240 | 3.280 | 3.280 | 38,943,639 |
| 2024-10-31 | 3.070 | 3.380 | 3.070 | 3.270 | 3.270 | 36,801,004 |
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.