Shanghai Zhongyida Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.170	13.170	12.850	12.890	12.890	3,927,700
2023-05-04	13.170	13.340	13.090	13.220	13.220	3,925,198
2023-04-28	13.140	13.240	13.010	13.170	13.170	2,903,300
2023-04-27	13.160	13.320	12.960	13.040	13.040	3,576,100
2023-04-26	12.810	13.480	12.810	13.210	13.210	4,314,899
2023-04-25	13.100	13.250	12.770	12.830	12.830	7,690,321
2023-04-24	13.350	13.350	13.000	13.240	13.240	4,264,200
2023-04-21	13.350	13.470	13.160	13.380	13.380	4,564,481
2023-04-20	13.100	13.540	12.940	13.450	13.450	7,429,343
2023-04-19	13.240	13.410	13.080	13.120	13.120	4,574,314
2023-04-18	13.500	13.560	13.260	13.320	13.320	3,872,570
2023-04-17	13.500	13.630	13.360	13.500	13.500	4,703,464
2023-04-14	13.570	13.800	13.550	13.550	13.550	3,838,411
2023-04-13	13.780	13.900	13.580	13.640	13.640	3,366,159
2023-04-12	14.250	14.270	13.720	13.780	13.780	8,280,559
2023-04-11	14.340	14.660	14.200	14.230	14.230	4,686,593
2023-04-10	14.290	14.370	14.130	14.350	14.350	3,760,677
2023-04-07	13.940	14.450	13.910	14.330	14.330	6,400,838
2023-04-06	14.060	14.060	13.680	14.010	14.010	5,572,300
2023-04-04	14.240	14.250	13.840	14.050	14.050	6,355,583
2023-04-03	13.540	14.420	12.950	14.250	14.250	15,205,023
2023-03-31	13.880	13.920	13.710	13.770	13.770	5,255,177
2023-03-30	13.890	14.070	13.740	13.790	13.790	7,033,240
2023-03-29	14.800	14.800	13.640	13.890	13.890	21,895,546
2023-03-28	15.080	15.180	14.990	15.160	15.160	3,644,744
2023-03-27	15.360	15.360	15.040	15.080	15.080	6,274,117
2023-03-24	14.860	15.400	14.770	15.360	15.360	7,712,090
2023-03-23	14.970	15.050	14.700	14.750	14.750	8,193,797
2023-03-22	15.220	15.220	14.810	14.980	14.980	4,755,331
2023-03-21	15.040	15.250	14.920	15.150	15.150	4,760,899
2023-03-20	15.150	15.310	14.950	15.170	15.170	4,242,618
2023-03-17	15.400	15.470	15.180	15.180	15.180	4,047,325
2023-03-16	15.640	15.660	15.210	15.260	15.260	3,147,300
2023-03-15	15.480	15.750	15.480	15.710	15.710	2,339,278
2023-03-14	15.440	15.770	15.140	15.480	15.480	4,785,552
2023-03-13	15.600	15.800	15.300	15.470	15.470	4,056,791
2023-03-10	16.000	16.050	15.660	15.660	15.660	4,568,488
2023-03-09	16.330	16.380	15.880	16.000	16.000	4,283,300
2023-03-08	16.190	16.350	16.110	16.340	16.340	2,514,200
2023-03-07	16.390	16.550	16.220	16.240	16.240	3,651,688
2023-03-06	16.630	16.750	16.320	16.400	16.400	4,211,841
2023-03-03	16.800	16.870	16.450	16.630	16.630	6,816,941
2023-03-02	16.590	16.750	16.290	16.390	16.390	5,594,000
2023-03-01	16.880	16.880	16.500	16.590	16.590	8,335,133
2023-02-28	16.360	17.100	16.310	16.900	16.900	18,312,490
2023-02-27	16.150	16.370	15.910	16.180	16.180	10,709,329
2023-02-24	15.430	16.590	15.350	16.150	16.150	17,566,929
2023-02-23	15.270	15.440	15.250	15.410	15.410	5,009,473
2023-02-22	15.170	15.300	15.100	15.260	15.260	4,605,321
2023-02-21	15.180	15.470	15.060	15.210	15.210	6,622,975
2023-02-20	14.800	15.280	14.720	15.180	15.180	8,618,679
2023-02-17	14.920	15.080	14.810	14.850	14.850	6,661,131
2023-02-16	15.200	15.260	14.790	14.950	14.950	10,164,731
2023-02-15	15.230	15.240	14.750	15.090	15.090	11,063,698
2023-02-14	15.260	15.730	15.070	15.180	15.180	16,770,900
2023-02-13	14.500	15.260	14.500	15.260	15.260	28,556,267
2023-02-10	14.600	14.740	14.310	14.410	14.410	23,788,922
2023-02-09	15.760	15.760	14.260	14.900	14.900	56,426,907
2023-02-08	16.400	16.440	15.800	15.840	15.840	16,760,801
2023-02-07	16.540	16.650	16.180	16.310	16.310	9,479,188

← NewerPage 15 of 21 · 1,212 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.