Shanghai Zhongyida Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.390	8.090	7.350	7.690	7.690	63,953,401
2023-10-31	7.580	7.770	7.250	7.350	7.350	36,179,271
2023-10-30	6.850	7.470	6.730	7.470	7.470	33,581,923
2023-10-27	6.860	6.870	6.380	6.790	6.790	30,938,795
2023-10-26	6.950	7.080	6.640	6.790	6.790	29,205,042
2023-10-25	7.200	7.300	7.090	7.100	7.100	13,244,000
2023-10-24	7.060	7.270	7.060	7.150	7.150	14,104,900
2023-10-23	7.190	7.210	7.000	7.060	7.060	12,642,000
2023-10-20	7.300	7.470	7.120	7.190	7.190	18,523,480
2023-10-19	7.350	7.600	7.350	7.380	7.380	15,902,850
2023-10-18	7.600	7.630	7.270	7.310	7.310	20,591,558
2023-10-17	8.160	8.160	7.550	7.660	7.660	28,335,696
2023-10-16	8.750	8.750	7.870	8.180	8.180	33,647,474
2023-10-13	8.460	8.820	8.400	8.740	8.740	20,195,130
2023-10-12	8.490	8.510	8.320	8.460	8.460	11,394,884
2023-10-11	8.440	8.680	8.330	8.440	8.440	16,677,084
2023-10-10	8.030	8.630	8.010	8.420	8.420	31,572,403
2023-10-09	9.250	9.250	8.360	8.360	8.360	27,972,261
2023-09-28	9.410	9.890	9.020	9.290	9.290	24,286,058
2023-09-27	10.400	10.400	9.650	9.890	9.890	14,245,600
2023-09-26	10.350	10.550	10.260	10.360	10.360	7,097,700
2023-09-25	10.200	10.560	10.140	10.380	10.380	12,248,413
2023-09-22	11.450	11.470	10.390	10.520	10.520	16,958,574
2023-09-21	11.550	11.740	11.500	11.540	11.540	3,114,611
2023-09-20	11.590	11.720	11.510	11.530	11.530	3,545,088
2023-09-19	12.030	12.130	11.550	11.590	11.590	6,321,000
2023-09-18	12.120	12.200	11.940	12.030	12.030	2,870,000
2023-09-15	12.050	12.260	11.830	12.200	12.200	4,369,800
2023-09-14	12.100	12.150	11.850	11.930	11.930	4,416,000
2023-09-13	12.110	12.510	12.050	12.100	12.100	4,453,654
2023-09-12	12.260	12.410	12.110	12.270	12.270	5,164,600
2023-09-11	12.200	12.270	11.980	12.140	12.140	4,698,251
2023-09-08	12.260	12.430	12.130	12.200	12.200	5,808,570
2023-09-07	12.920	13.050	12.350	12.350	12.350	8,830,700
2023-09-06	12.900	13.030	12.600	12.970	12.970	6,104,746
2023-09-05	12.800	13.140	12.640	12.810	12.810	6,747,600
2023-09-04	12.760	12.850	12.410	12.820	12.820	6,689,440
2023-09-01	12.680	13.080	12.550	12.710	12.710	7,584,318
2023-08-31	12.510	12.790	12.350	12.690	12.690	7,947,761
2023-08-30	12.590	12.740	12.340	12.530	12.530	9,036,100
2023-08-29	12.230	12.700	11.900	12.600	12.600	14,804,763
2023-08-28	13.130	13.540	12.150	12.230	12.230	25,013,193
2023-08-25	11.710	12.880	11.690	12.880	12.880	16,170,990
2023-08-24	11.830	12.000	11.550	11.710	11.710	7,312,861
2023-08-23	12.330	12.420	11.880	11.880	11.880	7,774,892
2023-08-22	12.320	12.450	11.990	12.430	12.430	9,597,192
2023-08-21	12.500	12.750	12.020	12.050	12.050	11,751,614
2023-08-18	12.680	13.120	12.500	12.500	12.500	7,758,418
2023-08-17	12.520	12.660	12.370	12.630	12.630	5,236,600
2023-08-16	12.670	12.760	12.510	12.570	12.570	6,305,654
2023-08-15	12.720	12.970	12.630	12.780	12.780	6,369,838
2023-08-14	13.000	13.000	12.450	12.700	12.700	13,217,299
2023-08-11	13.050	13.270	12.870	13.090	13.090	16,702,419
2023-08-10	12.400	13.420	12.350	13.270	13.270	25,785,096
2023-08-09	12.230	12.490	12.160	12.430	12.430	17,533,396
2023-08-08	12.350	12.510	11.920	12.290	12.290	26,902,185
2023-08-07	10.980	12.060	10.920	12.060	12.060	20,161,052
2023-08-04	10.840	11.200	10.840	10.960	10.960	7,871,713
2023-08-03	10.600	11.100	10.590	10.900	10.900	7,722,257
2023-08-02	10.760	10.930	10.580	10.690	10.690	5,125,984

← NewerPage 13 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.