Shanghai Zhongyida Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.680 | 7.300 | 6.630 | 7.180 | 7.180 | 50,180,211 |
| 2024-01-24 | 6.730 | 6.750 | 6.420 | 6.700 | 6.700 | 24,804,438 |
| 2024-01-23 | 6.530 | 6.720 | 6.380 | 6.660 | 6.660 | 27,156,456 |
| 2024-01-22 | 7.030 | 7.090 | 6.480 | 6.550 | 6.550 | 34,424,991 |
| 2024-01-19 | 7.060 | 7.240 | 7.030 | 7.090 | 7.090 | 22,625,900 |
| 2024-01-18 | 7.060 | 7.200 | 6.820 | 7.130 | 7.130 | 32,983,925 |
| 2024-01-17 | 7.430 | 7.450 | 7.070 | 7.090 | 7.090 | 36,926,967 |
| 2024-01-16 | 7.910 | 7.930 | 7.370 | 7.470 | 7.470 | 49,246,723 |
| 2024-01-15 | 7.900 | 8.050 | 7.810 | 7.910 | 7.910 | 28,908,231 |
| 2024-01-12 | 8.140 | 8.320 | 7.960 | 8.000 | 8.000 | 40,583,463 |
| 2024-01-11 | 8.090 | 8.350 | 7.960 | 8.210 | 8.210 | 47,493,362 |
| 2024-01-10 | 8.700 | 8.770 | 8.050 | 8.130 | 8.130 | 61,711,623 |
| 2024-01-09 | 9.250 | 9.250 | 8.810 | 8.930 | 8.930 | 51,802,424 |
| 2024-01-08 | 8.770 | 9.330 | 8.600 | 9.240 | 9.240 | 68,805,457 |
| 2024-01-05 | 9.200 | 9.520 | 8.440 | 8.730 | 8.730 | 72,633,723 |
| 2024-01-04 | 9.760 | 10.050 | 9.280 | 9.350 | 9.350 | 104,623,694 |
| 2024-01-03 | 9.280 | 10.460 | 9.090 | 10.100 | 10.100 | 151,768,088 |
| 2024-01-02 | 8.970 | 9.780 | 8.810 | 9.510 | 9.510 | 108,526,828 |
| 2023-12-29 | 9.300 | 9.610 | 9.160 | 9.390 | 9.390 | 122,648,034 |
| 2023-12-28 | 8.600 | 9.690 | 8.600 | 9.690 | 9.690 | 145,091,433 |
| 2023-12-27 | 9.100 | 9.780 | 8.520 | 8.810 | 8.810 | 133,741,048 |
| 2023-12-26 | 8.060 | 8.910 | 7.800 | 8.910 | 8.910 | 90,634,700 |
| 2023-12-25 | 7.840 | 8.400 | 7.760 | 8.100 | 8.100 | 71,977,799 |
| 2023-12-22 | 8.530 | 8.640 | 7.990 | 7.990 | 7.990 | 93,775,038 |
| 2023-12-21 | 8.900 | 9.970 | 8.590 | 8.880 | 8.880 | 135,950,862 |
| 2023-12-20 | 8.440 | 9.060 | 8.130 | 9.060 | 9.060 | 126,829,027 |
| 2023-12-19 | 7.390 | 8.240 | 7.300 | 8.240 | 8.240 | 76,752,068 |
| 2023-12-18 | 7.800 | 7.800 | 7.310 | 7.490 | 7.490 | 54,351,895 |
| 2023-12-15 | 7.540 | 8.240 | 7.410 | 7.870 | 7.870 | 104,469,147 |
| 2023-12-14 | 6.920 | 7.570 | 6.920 | 7.570 | 7.570 | 67,765,809 |
| 2023-12-13 | 6.850 | 7.200 | 6.850 | 6.880 | 6.880 | 23,657,469 |
| 2023-12-12 | 6.830 | 6.910 | 6.800 | 6.860 | 6.860 | 9,991,553 |
| 2023-12-11 | 6.820 | 6.850 | 6.700 | 6.840 | 6.840 | 11,048,811 |
| 2023-12-08 | 6.860 | 6.930 | 6.770 | 6.810 | 6.810 | 11,138,359 |
| 2023-12-07 | 6.980 | 6.980 | 6.780 | 6.870 | 6.870 | 14,000,202 |
| 2023-12-06 | 6.850 | 7.120 | 6.820 | 7.020 | 7.020 | 18,370,505 |
| 2023-12-05 | 7.050 | 7.180 | 6.880 | 6.890 | 6.890 | 15,383,700 |
| 2023-12-04 | 7.070 | 7.210 | 7.060 | 7.080 | 7.080 | 12,829,241 |
| 2023-12-01 | 6.950 | 7.110 | 6.920 | 7.070 | 7.070 | 12,069,607 |
| 2023-11-30 | 7.050 | 7.130 | 6.900 | 6.950 | 6.950 | 15,683,991 |
| 2023-11-29 | 7.190 | 7.190 | 7.040 | 7.070 | 7.070 | 10,117,243 |
| 2023-11-28 | 7.200 | 7.220 | 6.940 | 7.190 | 7.190 | 19,434,900 |
| 2023-11-27 | 7.420 | 7.460 | 7.120 | 7.160 | 7.160 | 27,488,700 |
| 2023-11-24 | 7.680 | 7.690 | 7.430 | 7.480 | 7.480 | 21,394,692 |
| 2023-11-23 | 7.580 | 7.700 | 7.460 | 7.700 | 7.700 | 26,315,687 |
| 2023-11-22 | 7.680 | 7.900 | 7.570 | 7.580 | 7.580 | 32,097,600 |
| 2023-11-21 | 7.840 | 7.880 | 7.700 | 7.710 | 7.710 | 28,698,600 |
| 2023-11-20 | 7.840 | 7.880 | 7.660 | 7.850 | 7.850 | 30,651,300 |
| 2023-11-17 | 7.920 | 7.930 | 7.710 | 7.770 | 7.770 | 34,328,673 |
| 2023-11-16 | 8.200 | 8.220 | 7.840 | 7.890 | 7.890 | 68,822,220 |
| 2023-11-15 | 7.410 | 8.140 | 7.410 | 8.140 | 8.140 | 22,632,434 |
| 2023-11-14 | 7.300 | 7.530 | 7.300 | 7.400 | 7.400 | 17,908,400 |
| 2023-11-13 | 7.400 | 7.420 | 7.170 | 7.320 | 7.320 | 17,967,771 |
| 2023-11-10 | 7.340 | 7.340 | 7.170 | 7.290 | 7.290 | 15,966,610 |
| 2023-11-09 | 7.550 | 7.570 | 7.320 | 7.340 | 7.340 | 25,404,426 |
| 2023-11-08 | 7.810 | 7.860 | 7.420 | 7.550 | 7.550 | 27,845,334 |
| 2023-11-07 | 7.670 | 7.770 | 7.570 | 7.730 | 7.730 | 21,096,209 |
| 2023-11-06 | 7.660 | 7.720 | 7.500 | 7.670 | 7.670 | 24,682,473 |
| 2023-11-03 | 7.440 | 7.700 | 7.350 | 7.520 | 7.520 | 30,334,670 |
| 2023-11-02 | 7.790 | 7.800 | 7.330 | 7.390 | 7.390 | 42,950,875 |
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.