Shanghai Zhongyida Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.940	17.940	16.180	16.500	16.500	23,444,775
2023-02-03	17.700	18.240	17.700	17.980	17.980	8,656,843
2023-02-02	17.740	17.900	17.390	17.900	17.900	6,483,461
2023-02-01	17.810	17.930	17.660	17.760	17.760	5,296,300
2023-01-31	17.560	17.950	17.550	17.730	17.730	5,799,217
2023-01-30	17.510	17.990	17.300	17.440	17.440	8,022,170
2023-01-20	16.870	17.330	16.860	17.180	17.180	6,035,410
2023-01-19	16.480	16.930	16.400	16.860	16.860	4,240,064
2023-01-18	16.350	16.670	16.000	16.540	16.540	4,241,732
2023-01-17	16.260	16.490	16.210	16.240	16.240	2,716,601
2023-01-16	16.230	16.380	16.050	16.240	16.240	2,908,764
2023-01-13	15.990	16.160	15.870	16.160	16.160	2,459,348
2023-01-12	16.050	16.290	15.930	15.960	15.960	2,740,495
2023-01-11	16.320	16.440	16.070	16.120	16.120	3,446,340
2023-01-10	16.900	16.900	16.260	16.310	16.310	6,231,218
2023-01-09	16.250	17.380	16.100	16.990	16.990	9,222,903
2023-01-06	16.090	16.410	15.930	16.250	16.250	3,868,764
2023-01-05	16.400	16.650	16.020	16.090	16.090	6,321,107
2023-01-04	15.800	16.520	15.530	16.470	16.470	5,107,533
2023-01-03	15.900	16.150	15.550	15.660	15.660	3,464,111
2022-12-30	15.760	16.270	15.730	15.870	15.870	2,975,800
2022-12-29	15.750	15.990	15.620	15.860	15.860	2,375,407
2022-12-28	16.020	16.150	15.660	15.750	15.750	2,846,219
2022-12-27	16.260	16.450	15.920	16.040	16.040	3,165,900
2022-12-26	15.880	16.380	15.660	16.220	16.220	3,714,392
2022-12-23	15.920	16.050	15.460	15.640	15.640	5,133,227
2022-12-22	16.500	16.810	15.930	16.090	16.090	6,748,700
2022-12-21	16.600	16.690	16.410	16.510	16.510	2,827,750
2022-12-20	16.900	16.980	16.600	16.640	16.640	2,882,000
2022-12-19	17.070	17.210	16.820	16.920	16.920	3,258,650
2022-12-16	17.470	17.570	16.940	17.110	17.110	4,674,312
2022-12-15	17.540	17.760	17.110	17.590	17.590	4,683,298
2022-12-14	17.500	17.840	17.390	17.640	17.640	4,192,640
2022-12-13	17.690	17.800	17.300	17.440	17.440	4,507,700
2022-12-12	17.500	18.100	17.000	17.670	17.670	10,454,701
2022-12-09	16.900	17.860	16.800	17.430	17.430	10,316,355
2022-12-08	18.500	18.500	16.370	16.900	16.900	14,265,217
2022-12-07	17.400	17.940	17.400	17.450	17.450	4,993,857
2022-12-06	17.700	17.880	17.260	17.480	17.480	5,979,689
2022-12-05	17.810	18.030	17.570	17.630	17.630	7,641,180
2022-12-02	16.400	17.990	16.180	17.810	17.810	18,207,429
2022-12-01	16.100	16.680	16.030	16.420	16.420	6,865,113
2022-11-30	16.080	16.390	15.950	16.030	16.030	5,594,639
2022-11-29	16.030	16.340	15.860	15.980	15.980	9,862,432
2022-11-28	16.460	16.670	15.970	16.160	16.160	10,314,241
2022-11-25	16.160	16.800	16.160	16.680	16.680	17,465,559
2022-11-24	14.630	16.150	14.630	16.150	16.150	14,420,853
2022-11-23	14.680	14.900	14.570	14.680	14.680	3,026,490
2022-11-22	14.880	15.050	14.670	14.710	14.710	3,984,644
2022-11-21	14.490	14.920	14.400	14.760	14.760	3,415,375
2022-11-18	14.780	14.850	14.460	14.490	14.490	3,894,955
2022-11-17	14.910	14.960	14.630	14.780	14.780	2,981,428
2022-11-16	15.100	15.120	14.880	14.960	14.960	3,161,753
2022-11-15	14.580	15.140	14.580	15.030	15.030	5,239,070
2022-11-14	15.000	15.190	14.670	14.670	14.670	5,210,178
2022-11-11	15.260	15.620	15.100	15.160	15.160	6,238,390
2022-11-10	15.190	15.230	14.790	15.000	15.000	6,143,630
2022-11-09	15.040	15.410	14.950	15.130	15.130	5,648,610
2022-11-08	15.180	15.180	14.810	14.970	14.970	3,904,500
2022-11-07	14.820	15.330	14.800	15.030	15.030	7,001,097

← NewerPage 16 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.