Shanghai Zhongyida Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.720 | 3.780 | 3.650 | 3.760 | 3.760 | 8,742,700 |
| 2024-07-26 | 3.650 | 3.760 | 3.650 | 3.720 | 3.720 | 10,887,792 |
| 2024-07-25 | 3.590 | 3.710 | 3.560 | 3.650 | 3.650 | 11,599,231 |
| 2024-07-24 | 3.780 | 3.790 | 3.600 | 3.610 | 3.610 | 14,773,700 |
| 2024-07-23 | 3.780 | 3.940 | 3.760 | 3.780 | 3.780 | 16,073,400 |
| 2024-07-22 | 3.780 | 3.830 | 3.730 | 3.780 | 3.780 | 8,863,700 |
| 2024-07-19 | 3.760 | 3.820 | 3.650 | 3.770 | 3.770 | 9,882,800 |
| 2024-07-18 | 3.750 | 3.780 | 3.650 | 3.760 | 3.760 | 12,810,800 |
| 2024-07-17 | 3.770 | 3.820 | 3.730 | 3.780 | 3.780 | 9,024,900 |
| 2024-07-16 | 3.840 | 3.860 | 3.740 | 3.770 | 3.770 | 9,936,200 |
| 2024-07-15 | 3.910 | 3.930 | 3.800 | 3.810 | 3.810 | 11,410,300 |
| 2024-07-12 | 3.900 | 4.020 | 3.900 | 3.920 | 3.920 | 13,968,200 |
| 2024-07-11 | 3.760 | 4.090 | 3.760 | 3.980 | 3.980 | 24,161,831 |
| 2024-07-10 | 3.800 | 3.860 | 3.730 | 3.740 | 3.740 | 9,389,070 |
| 2024-07-09 | 3.850 | 3.880 | 3.710 | 3.800 | 3.800 | 12,307,400 |
| 2024-07-08 | 3.950 | 3.970 | 3.800 | 3.810 | 3.810 | 9,201,200 |
| 2024-07-05 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2024-07-04 | 4.070 | 4.070 | 3.880 | 3.890 | 3.890 | 14,521,325 |
| 2024-07-03 | 4.080 | 4.150 | 4.010 | 4.070 | 4.070 | 9,888,700 |
| 2024-07-02 | 4.010 | 4.100 | 3.960 | 4.050 | 4.050 | 10,589,850 |
| 2024-07-01 | 4.010 | 4.040 | 3.890 | 4.020 | 4.020 | 9,887,300 |
| 2024-06-28 | 4.010 | 4.130 | 3.970 | 3.980 | 3.980 | 12,019,426 |
| 2024-06-27 | 4.150 | 4.170 | 4.010 | 4.010 | 4.010 | 9,822,400 |
| 2024-06-26 | 4.030 | 4.190 | 3.910 | 4.170 | 4.170 | 11,556,000 |
| 2024-06-25 | 3.960 | 4.040 | 3.890 | 4.000 | 4.000 | 10,852,579 |
| 2024-06-24 | 4.100 | 4.100 | 3.880 | 3.930 | 3.930 | 15,268,733 |
| 2024-06-21 | 4.180 | 4.240 | 4.070 | 4.090 | 4.090 | 10,965,135 |
| 2024-06-20 | 4.330 | 4.340 | 4.160 | 4.170 | 4.170 | 10,331,400 |
| 2024-06-19 | 4.470 | 4.480 | 4.320 | 4.330 | 4.330 | 7,657,536 |
| 2024-06-18 | 4.410 | 4.470 | 4.280 | 4.430 | 4.430 | 9,487,036 |
| 2024-06-17 | 4.380 | 4.420 | 4.330 | 4.330 | 4.330 | 7,729,437 |
| 2024-06-14 | 4.440 | 4.490 | 4.360 | 4.420 | 4.420 | 10,432,400 |
| 2024-06-13 | 4.560 | 4.610 | 4.430 | 4.440 | 4.440 | 12,673,319 |
| 2024-06-12 | 4.440 | 4.590 | 4.390 | 4.550 | 4.550 | 13,674,973 |
| 2024-06-11 | 4.270 | 4.460 | 4.150 | 4.440 | 4.440 | 20,075,666 |
| 2024-06-07 | 4.100 | 4.320 | 4.100 | 4.290 | 4.290 | 22,076,935 |
| 2024-06-06 | 4.380 | 4.470 | 4.010 | 4.080 | 4.080 | 25,817,179 |
| 2024-06-05 | 4.630 | 4.630 | 4.410 | 4.420 | 4.420 | 9,994,963 |
| 2024-06-04 | 4.700 | 4.710 | 4.500 | 4.570 | 4.570 | 12,736,502 |
| 2024-06-03 | 4.880 | 4.880 | 4.630 | 4.690 | 4.690 | 12,280,449 |
| 2024-05-31 | 4.880 | 4.890 | 4.810 | 4.850 | 4.850 | 7,233,179 |
| 2024-05-30 | 4.870 | 4.980 | 4.830 | 4.850 | 4.850 | 10,550,466 |
| 2024-05-29 | 4.890 | 4.960 | 4.830 | 4.880 | 4.880 | 9,560,437 |
| 2024-05-28 | 5.010 | 5.010 | 4.840 | 4.870 | 4.870 | 9,706,050 |
| 2024-05-27 | 5.000 | 5.030 | 4.840 | 4.980 | 4.980 | 11,320,898 |
| 2024-05-24 | 5.100 | 5.120 | 4.970 | 4.970 | 4.970 | 12,712,001 |
| 2024-05-23 | 5.270 | 5.280 | 5.090 | 5.100 | 5.100 | 13,089,666 |
| 2024-05-22 | 5.240 | 5.360 | 5.230 | 5.270 | 5.270 | 11,625,164 |
| 2024-05-21 | 5.420 | 5.450 | 5.200 | 5.220 | 5.220 | 15,312,966 |
| 2024-05-20 | 5.390 | 5.530 | 5.380 | 5.440 | 5.440 | 14,548,116 |
| 2024-05-17 | 5.340 | 5.480 | 5.250 | 5.420 | 5.420 | 16,223,079 |
| 2024-05-16 | 5.350 | 5.580 | 5.310 | 5.360 | 5.360 | 19,304,987 |
| 2024-05-15 | 5.320 | 5.470 | 5.250 | 5.300 | 5.300 | 14,814,225 |
| 2024-05-14 | 5.360 | 5.530 | 5.270 | 5.340 | 5.340 | 14,722,296 |
| 2024-05-13 | 5.450 | 5.500 | 5.250 | 5.300 | 5.300 | 18,333,385 |
| 2024-05-10 | 5.670 | 5.690 | 5.420 | 5.510 | 5.510 | 24,483,295 |
| 2024-05-09 | 5.730 | 5.810 | 5.610 | 5.640 | 5.640 | 24,598,475 |
| 2024-05-08 | 5.780 | 5.970 | 5.570 | 5.670 | 5.670 | 47,187,868 |
| 2024-05-07 | 5.560 | 5.990 | 5.510 | 5.890 | 5.890 | 48,930,292 |
| 2024-05-06 | 5.250 | 5.630 | 5.240 | 5.570 | 5.570 | 31,216,224 |
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.