Shanghai Jiaoda Onlly Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	3.050	3.100	3.000	3.070	3.070	15,679,870
2024-10-29	3.280	3.280	3.060	3.070	3.070	32,157,865
2024-10-28	3.090	3.320	3.080	3.280	3.280	38,899,807
2024-10-25	3.090	3.150	3.000	3.080	3.080	47,353,916
2024-10-24	2.720	2.990	2.710	2.990	2.990	32,513,943
2024-10-23	2.690	2.840	2.680	2.720	2.720	18,058,950
2024-10-22	2.560	2.690	2.550	2.690	2.690	15,129,371
2024-10-21	2.580	2.600	2.530	2.560	2.560	11,832,550
2024-10-18	2.560	2.620	2.550	2.580	2.580	9,756,573
2024-10-17	2.620	2.670	2.550	2.560	2.560	7,640,353
2024-10-16	2.590	2.650	2.560	2.610	2.610	6,284,700
2024-10-15	2.710	2.720	2.610	2.620	2.620	9,303,200
2024-10-14	2.630	2.760	2.610	2.700	2.700	9,664,250
2024-10-11	2.740	2.770	2.610	2.620	2.620	10,288,600
2024-10-10	2.730	2.820	2.690	2.760	2.760	14,403,975
2024-10-09	2.990	3.010	2.760	2.760	2.760	22,270,700
2024-10-08	3.250	3.260	2.910	3.070	3.070	34,162,840
2024-09-30	2.830	3.020	2.780	2.960	2.960	28,387,694
2024-09-27	2.680	2.760	2.660	2.750	2.750	12,392,100
2024-09-26	2.590	2.660	2.570	2.660	2.660	11,532,000
2024-09-25	2.600	2.680	2.570	2.590	2.590	9,971,900
2024-09-24	2.530	2.590	2.500	2.580	2.580	7,118,500
2024-09-23	2.560	2.600	2.490	2.520	2.520	4,663,400
2024-09-20	2.530	2.580	2.500	2.560	2.560	4,592,900
2024-09-19	2.480	2.540	2.440	2.540	2.540	6,362,900
2024-09-18	2.510	2.530	2.440	2.480	2.480	6,359,500
2024-09-13	2.520	2.640	2.520	2.560	2.560	7,661,900
2024-09-12	2.460	2.540	2.460	2.530	2.530	5,239,500
2024-09-11	2.520	2.520	2.470	2.480	2.480	4,957,200
2024-09-10	2.450	2.670	2.440	2.530	2.530	13,171,164
2024-09-09	2.520	2.570	2.360	2.460	2.460	14,807,150
2024-09-06	2.690	2.760	2.600	2.620	2.620	20,179,850
2024-09-05	2.520	2.550	2.510	2.510	2.510	3,106,150
2024-09-04	2.550	2.560	2.510	2.520	2.520	3,243,400
2024-09-03	2.600	2.600	2.540	2.550	2.550	3,660,300
2024-09-02	2.640	2.690	2.560	2.570	2.570	5,786,900
2024-08-30	2.570	2.650	2.560	2.650	2.650	7,052,600
2024-08-29	2.560	2.570	2.510	2.560	2.560	4,599,200
2024-08-28	2.560	2.590	2.530	2.560	2.560	3,093,900
2024-08-27	2.570	2.650	2.560	2.570	2.570	3,622,900
2024-08-26	2.590	2.600	2.560	2.590	2.590	3,836,903
2024-08-23	2.600	2.620	2.570	2.590	2.590	3,347,800
2024-08-22	2.620	2.650	2.590	2.600	2.600	4,766,502
2024-08-21	2.660	2.670	2.610	2.630	2.630	6,515,200
2024-08-20	2.700	2.750	2.660	2.670	2.670	10,492,100
2024-08-19	2.620	2.730	2.570	2.710	2.710	12,839,329
2024-08-16	2.610	2.650	2.590	2.610	2.610	6,355,000
2024-08-15	2.620	2.620	2.560	2.620	2.620	6,343,100
2024-08-14	2.610	2.660	2.580	2.590	2.590	7,016,300
2024-08-13	2.590	2.640	2.550	2.630	2.630	7,105,100
2024-08-12	2.630	2.670	2.570	2.590	2.590	9,788,200
2024-08-09	2.710	2.750	2.610	2.640	2.640	17,573,335
2024-08-08	2.860	2.860	2.690	2.700	2.700	19,110,000
2024-08-07	2.800	2.930	2.760	2.870	2.870	20,419,385
2024-08-06	2.820	2.900	2.700	2.850	2.850	22,037,368
2024-08-05	2.770	2.970	2.660	2.840	2.840	28,532,685
2024-08-02	3.010	3.020	2.800	2.830	2.830	36,751,786
2024-08-01	2.760	2.870	2.740	2.840	2.840	31,087,217
2024-07-31	2.960	3.170	2.760	2.790	2.790	57,147,418
2024-07-30	2.900	3.000	2.840	3.000	3.000	46,854,234

← NewerPage 9 of 21 · 1,219 trading daysOlder →

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.