Shanghai Zhongyida Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.090	14.970	14.020	14.820	14.820	7,376,483
2022-11-03	13.200	14.280	13.120	14.050	14.050	8,116,709
2022-11-02	13.020	13.390	13.020	13.210	13.210	4,138,820
2022-11-01	12.830	13.220	12.790	13.200	13.200	3,440,297
2022-10-31	12.810	13.090	12.600	12.830	12.830	3,836,488
2022-10-28	13.600	13.600	12.800	12.910	12.910	5,398,642
2022-10-27	13.890	14.090	13.600	13.600	13.600	4,521,140
2022-10-26	14.200	14.400	13.850	13.880	13.880	6,803,763
2022-10-25	14.150	14.300	13.600	14.250	14.250	4,934,802
2022-10-24	14.500	14.760	13.920	14.010	14.010	7,357,919
2022-10-21	14.710	14.840	14.470	14.470	14.470	3,080,703
2022-10-20	14.900	14.900	14.520	14.670	14.670	2,764,900
2022-10-19	15.170	15.460	14.830	14.950	14.950	3,331,400
2022-10-18	15.300	15.510	15.200	15.260	15.260	2,634,134
2022-10-17	15.500	15.600	15.150	15.390	15.390	4,689,519
2022-10-14	14.720	15.250	14.490	15.050	15.050	4,887,606
2022-10-13	14.300	14.700	14.150	14.510	14.510	3,210,144
2022-10-12	14.150	14.300	13.600	14.250	14.250	3,431,601
2022-10-11	14.100	14.320	13.830	14.140	14.140	2,540,600
2022-10-10	14.360	14.600	14.160	14.180	14.180	2,626,400
2022-09-30	14.650	14.650	14.100	14.350	14.350	3,432,443
2022-09-29	14.930	15.040	14.350	14.450	14.450	3,561,581
2022-09-28	15.340	15.370	14.490	14.530	14.530	5,555,419
2022-09-27	14.200	15.270	14.200	15.190	15.190	7,771,488
2022-09-26	15.740	15.850	14.240	14.240	14.240	8,867,599
2022-09-23	15.900	16.200	15.760	15.820	15.820	2,638,900
2022-09-22	15.740	16.050	15.740	15.960	15.960	2,560,300
2022-09-21	16.050	16.050	15.650	15.890	15.890	2,506,208
2022-09-20	15.880	16.260	15.830	15.940	15.940	3,312,090
2022-09-19	16.070	16.070	15.560	15.840	15.840	4,113,300
2022-09-16	16.070	16.240	15.770	15.900	15.900	4,273,005
2022-09-15	16.670	16.670	15.850	16.100	16.100	5,026,639
2022-09-14	16.260	16.570	16.200	16.480	16.480	3,414,100
2022-09-13	16.550	16.720	16.400	16.520	16.520	3,357,100
2022-09-09	16.790	16.830	16.510	16.640	16.640	3,392,900
2022-09-08	16.470	16.730	16.440	16.610	16.610	3,713,033
2022-09-07	16.340	16.680	16.300	16.530	16.530	4,143,300
2022-09-06	15.850	16.600	15.750	16.460	16.460	7,712,778
2022-09-05	15.800	15.800	15.530	15.630	15.630	2,815,500
2022-09-02	15.550	15.910	15.450	15.810	15.810	4,352,922
2022-09-01	15.630	15.810	15.410	15.500	15.500	3,882,680
2022-08-31	16.000	16.220	15.700	15.730	15.730	4,517,100
2022-08-30	16.010	16.250	15.930	16.020	16.020	4,134,237
2022-08-29	16.180	16.390	15.860	16.220	16.220	5,126,039
2022-08-26	16.270	16.670	16.000	16.300	16.300	5,641,936
2022-08-25	16.140	16.310	15.530	16.240	16.240	5,852,129
2022-08-24	16.590	16.970	16.130	16.140	16.140	6,078,000
2022-08-23	16.660	16.750	16.220	16.560	16.560	5,628,409
2022-08-22	16.450	16.730	16.320	16.660	16.660	4,873,760
2022-08-19	16.860	16.980	16.330	16.450	16.450	7,891,699
2022-08-18	16.960	17.070	16.850	16.850	16.850	4,226,423
2022-08-17	17.080	17.350	16.860	16.960	16.960	4,643,174
2022-08-16	17.040	17.180	16.840	17.060	17.060	6,267,300
2022-08-15	17.140	17.650	17.040	17.100	17.100	8,013,950
2022-08-12	17.280	17.760	17.100	17.130	17.130	7,481,083
2022-08-11	17.030	17.180	16.780	17.090	17.090	6,964,720
2022-08-10	17.470	17.550	16.770	17.030	17.030	7,565,500
2022-08-09	17.090	17.800	16.950	17.460	17.460	7,923,584
2022-08-08	17.100	17.170	16.680	17.110	17.110	5,180,200
2022-08-05	17.010	17.300	16.830	17.080	17.080	6,337,074

← NewerPage 17 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.