Shanghai Zhongyida Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.700	10.740	10.600	10.660	10.660	4,955,543
2023-07-31	10.710	10.770	10.640	10.740	10.740	6,323,420
2023-07-28	10.500	10.870	10.500	10.730	10.730	8,513,120
2023-07-27	10.480	10.740	10.460	10.570	10.570	7,085,600
2023-07-26	10.440	10.780	10.390	10.590	10.590	12,633,295
2023-07-25	10.450	10.600	10.280	10.430	10.430	9,955,284
2023-07-24	10.850	10.850	10.300	10.380	10.380	13,305,490
2023-07-21	11.070	11.280	10.740	10.780	10.780	19,363,120
2023-07-20	11.040	11.570	10.970	11.070	11.070	30,463,457
2023-07-19	10.040	11.070	10.020	11.070	11.070	31,745,728
2023-07-18	9.970	10.070	9.880	10.060	10.060	7,780,500
2023-07-17	9.890	10.030	9.680	9.930	9.930	8,017,010
2023-07-14	9.660	10.090	9.580	9.790	9.790	15,333,790
2023-07-13	9.630	9.720	9.430	9.630	9.630	12,963,795
2023-07-12	10.000	10.000	9.400	9.630	9.630	18,429,781
2023-07-11	10.320	10.330	9.960	10.040	10.040	16,511,564
2023-07-10	10.610	10.610	10.260	10.290	10.290	8,010,349
2023-07-07	10.660	10.660	10.510	10.570	10.570	4,421,500
2023-07-06	10.500	10.780	10.240	10.680	10.680	11,030,829
2023-07-05	11.000	11.020	10.600	10.620	10.620	14,130,746
2023-07-04	11.760	11.820	10.780	11.090	11.090	16,649,495
2023-07-03	11.800	12.100	11.670	11.750	11.750	11,815,918
2023-06-30	11.590	11.950	11.590	11.590	11.590	14,374,500
2023-06-29	13.350	13.370	12.850	12.880	12.880	7,693,200
2023-06-28	13.480	13.600	13.320	13.420	13.420	2,837,900
2023-06-27	13.310	13.540	13.300	13.430	13.430	2,455,981
2023-06-26	13.310	13.650	13.250	13.360	13.360	4,156,565
2023-06-21	13.580	13.680	13.200	13.210	13.210	3,684,521
2023-06-20	13.210	13.940	13.160	13.600	13.600	5,816,300
2023-06-19	13.410	13.700	13.240	13.260	13.260	3,079,774
2023-06-16	13.250	13.510	13.100	13.340	13.340	3,488,519
2023-06-15	13.040	13.480	12.800	13.240	13.240	6,617,648
2023-06-14	13.230	13.240	12.980	13.040	13.040	4,231,269
2023-06-13	13.410	13.430	13.130	13.160	13.160	2,996,593
2023-06-12	13.300	13.500	13.200	13.430	13.430	1,899,200
2023-06-09	13.300	13.400	13.220	13.300	13.300	1,924,800
2023-06-08	13.270	13.360	13.210	13.290	13.290	2,180,168
2023-06-07	13.470	13.480	13.300	13.310	13.310	1,703,315
2023-06-06	13.660	13.740	13.400	13.410	13.410	2,561,303
2023-06-05	13.830	13.950	13.620	13.660	13.660	1,902,328
2023-06-02	13.600	14.000	13.530	13.840	13.840	4,859,172
2023-06-01	13.600	13.790	13.510	13.560	13.560	2,639,459
2023-05-31	13.900	13.950	13.650	13.700	13.700	3,097,505
2023-05-30	13.180	14.250	13.180	14.020	14.020	8,129,967
2023-05-29	13.300	13.400	13.060	13.170	13.170	2,506,788
2023-05-26	13.710	13.990	13.270	13.310	13.310	6,273,420
2023-05-25	13.110	13.370	13.010	13.320	13.320	3,711,959
2023-05-24	13.410	13.430	13.180	13.180	13.180	2,934,629
2023-05-23	13.570	13.590	13.380	13.470	13.470	2,149,423
2023-05-22	13.930	13.930	13.380	13.570	13.570	4,521,382
2023-05-19	13.910	14.160	13.720	13.730	13.730	4,225,111
2023-05-18	14.000	14.090	13.800	13.910	13.910	3,250,942
2023-05-17	13.880	14.170	13.800	14.050	14.050	3,777,383
2023-05-16	14.060	14.100	13.630	13.880	13.880	5,137,827
2023-05-15	13.800	13.990	13.710	13.990	13.990	3,826,100
2023-05-12	14.060	14.150	13.750	13.800	13.800	3,539,170
2023-05-11	14.470	14.710	13.720	14.060	14.060	8,260,446
2023-05-10	14.400	14.630	14.230	14.430	14.430	7,397,700
2023-05-09	14.500	15.000	14.130	14.450	14.450	20,398,266
2023-05-08	12.900	14.180	12.700	14.180	14.180	12,239,573

← NewerPage 14 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.