Shanghai Zhongyida Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.100 | 5.280 | 5.100 | 5.220 | 5.220 | 23,719,020 |
| 2024-04-29 | 4.990 | 5.130 | 4.980 | 5.120 | 5.120 | 20,024,000 |
| 2024-04-26 | 4.880 | 5.030 | 4.820 | 4.970 | 4.970 | 18,981,600 |
| 2024-04-25 | 4.850 | 4.990 | 4.830 | 4.910 | 4.910 | 18,212,200 |
| 2024-04-24 | 4.700 | 4.830 | 4.650 | 4.800 | 4.800 | 12,995,218 |
| 2024-04-23 | 4.730 | 4.760 | 4.640 | 4.700 | 4.700 | 14,170,274 |
| 2024-04-22 | 4.740 | 4.820 | 4.470 | 4.660 | 4.660 | 27,571,086 |
| 2024-04-19 | 4.770 | 4.890 | 4.630 | 4.670 | 4.670 | 24,808,182 |
| 2024-04-18 | 4.790 | 4.810 | 4.520 | 4.740 | 4.740 | 37,935,966 |
| 2024-04-17 | 4.230 | 4.620 | 4.230 | 4.620 | 4.620 | 17,274,900 |
| 2024-04-16 | 4.670 | 4.790 | 4.200 | 4.200 | 4.200 | 32,371,920 |
| 2024-04-15 | 5.110 | 5.210 | 4.670 | 4.670 | 4.670 | 32,500,484 |
| 2024-04-12 | 5.380 | 5.390 | 5.160 | 5.190 | 5.190 | 16,465,700 |
| 2024-04-11 | 5.300 | 5.470 | 5.190 | 5.340 | 5.340 | 17,932,700 |
| 2024-04-10 | 5.640 | 5.680 | 5.270 | 5.340 | 5.340 | 23,673,100 |
| 2024-04-09 | 5.440 | 5.690 | 5.440 | 5.640 | 5.640 | 19,868,435 |
| 2024-04-08 | 5.810 | 5.900 | 5.450 | 5.470 | 5.470 | 29,546,804 |
| 2024-04-03 | 5.950 | 6.000 | 5.730 | 5.850 | 5.850 | 23,562,000 |
| 2024-04-02 | 5.790 | 6.130 | 5.700 | 5.940 | 5.940 | 32,822,950 |
| 2024-04-01 | 5.610 | 5.790 | 5.610 | 5.780 | 5.780 | 14,652,208 |
| 2024-03-29 | 5.620 | 5.690 | 5.560 | 5.590 | 5.590 | 7,845,308 |
| 2024-03-28 | 5.440 | 5.750 | 5.420 | 5.620 | 5.620 | 20,143,112 |
| 2024-03-27 | 5.750 | 5.810 | 5.430 | 5.450 | 5.450 | 18,903,005 |
| 2024-03-26 | 5.750 | 5.850 | 5.650 | 5.810 | 5.810 | 15,944,200 |
| 2024-03-25 | 6.020 | 6.090 | 5.760 | 5.790 | 5.790 | 22,121,751 |
| 2024-03-22 | 6.300 | 6.410 | 6.050 | 6.060 | 6.060 | 30,382,069 |
| 2024-03-21 | 6.170 | 6.290 | 6.120 | 6.270 | 6.270 | 20,778,121 |
| 2024-03-20 | 6.040 | 6.280 | 6.000 | 6.170 | 6.170 | 22,110,710 |
| 2024-03-19 | 6.090 | 6.200 | 6.030 | 6.040 | 6.040 | 18,214,706 |
| 2024-03-18 | 5.970 | 6.100 | 5.970 | 6.090 | 6.090 | 20,662,500 |
| 2024-03-15 | 5.830 | 5.960 | 5.780 | 5.960 | 5.960 | 19,329,325 |
| 2024-03-14 | 5.940 | 6.060 | 5.780 | 5.860 | 5.860 | 19,313,002 |
| 2024-03-13 | 6.060 | 6.070 | 5.910 | 5.940 | 5.940 | 17,630,985 |
| 2024-03-12 | 5.920 | 6.100 | 5.900 | 6.020 | 6.020 | 26,745,000 |
| 2024-03-11 | 5.670 | 5.980 | 5.650 | 5.980 | 5.980 | 37,116,501 |
| 2024-03-08 | 5.620 | 5.660 | 5.500 | 5.600 | 5.600 | 17,236,386 |
| 2024-03-07 | 5.690 | 5.720 | 5.530 | 5.570 | 5.570 | 20,566,601 |
| 2024-03-06 | 5.620 | 5.740 | 5.520 | 5.650 | 5.650 | 22,045,904 |
| 2024-03-05 | 5.800 | 5.820 | 5.560 | 5.590 | 5.590 | 26,473,683 |
| 2024-03-04 | 5.950 | 5.990 | 5.620 | 5.790 | 5.790 | 26,945,728 |
| 2024-03-01 | 6.050 | 6.080 | 5.820 | 5.900 | 5.900 | 29,440,123 |
| 2024-02-29 | 5.680 | 6.000 | 5.620 | 5.980 | 5.980 | 37,359,100 |
| 2024-02-28 | 6.110 | 6.470 | 5.660 | 5.680 | 5.680 | 56,409,278 |
| 2024-02-27 | 5.850 | 6.130 | 5.800 | 6.120 | 6.120 | 31,477,066 |
| 2024-02-26 | 5.860 | 6.020 | 5.630 | 5.840 | 5.840 | 43,998,000 |
| 2024-02-23 | 5.430 | 5.860 | 5.430 | 5.840 | 5.840 | 40,409,500 |
| 2024-02-22 | 5.240 | 5.460 | 5.150 | 5.420 | 5.420 | 31,234,282 |
| 2024-02-21 | 4.990 | 5.390 | 4.880 | 5.190 | 5.190 | 38,756,845 |
| 2024-02-20 | 4.870 | 5.030 | 4.690 | 4.990 | 4.990 | 40,898,975 |
| 2024-02-19 | 4.510 | 4.840 | 4.400 | 4.780 | 4.780 | 56,419,597 |
| 2024-02-08 | 3.880 | 4.510 | 3.880 | 4.510 | 4.510 | 49,581,160 |
| 2024-02-07 | 4.200 | 4.520 | 4.100 | 4.100 | 4.100 | 60,024,599 |
| 2024-02-06 | 4.550 | 4.780 | 4.550 | 4.550 | 4.550 | 52,479,766 |
| 2024-02-05 | 5.540 | 5.580 | 5.060 | 5.060 | 5.060 | 26,660,881 |
| 2024-02-02 | 5.910 | 6.040 | 5.340 | 5.620 | 5.620 | 30,952,486 |
| 2024-02-01 | 6.120 | 6.140 | 5.730 | 5.880 | 5.880 | 32,127,760 |
| 2024-01-31 | 6.440 | 6.760 | 6.110 | 6.120 | 6.120 | 42,245,518 |
| 2024-01-30 | 7.000 | 7.130 | 6.680 | 6.680 | 6.680 | 33,974,618 |
| 2024-01-29 | 7.180 | 7.490 | 6.960 | 7.200 | 7.200 | 47,374,246 |
| 2024-01-26 | 7.160 | 7.490 | 7.110 | 7.140 | 7.140 | 39,592,613 |
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.