Shanghai Zhongyida Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	17.010	17.300	16.830	17.080	17.080	6,337,074
2022-08-04	17.380	17.380	16.850	17.160	17.160	5,461,758
2022-08-03	16.610	17.830	16.610	16.980	16.980	9,366,600
2022-08-02	18.100	18.160	16.820	16.940	16.940	16,823,406
2022-08-01	18.590	19.110	18.020	18.470	18.470	9,320,730
2022-07-29	18.610	18.880	18.420	18.690	18.690	6,372,584
2022-07-28	18.000	19.150	18.000	18.720	18.720	10,782,500
2022-07-27	18.000	18.040	17.710	17.940	17.940	5,206,600
2022-07-26	17.850	18.110	17.680	18.110	18.110	6,326,832
2022-07-25	18.110	18.250	17.610	17.760	17.760	6,294,523
2022-07-22	18.320	18.510	17.860	18.110	18.110	6,604,798
2022-07-21	18.720	18.750	18.100	18.300	18.300	7,691,014
2022-07-20	18.530	18.900	18.450	18.610	18.610	9,300,000
2022-07-19	17.520	18.800	17.520	18.750	18.750	15,829,160
2022-07-18	16.760	17.770	16.760	17.610	17.610	14,822,685
2022-07-15	16.800	16.900	16.480	16.770	16.770	7,739,720
2022-07-14	16.610	16.980	16.500	16.740	16.740	5,640,210
2022-07-13	16.310	16.750	16.310	16.630	16.630	4,334,320
2022-07-12	16.650	16.860	16.170	16.190	16.190	6,283,800
2022-07-11	16.990	16.990	16.470	16.710	16.710	5,958,599
2022-07-08	17.190	17.340	16.890	16.980	16.980	6,689,945
2022-07-07	16.960	17.400	16.810	17.170	17.170	8,016,425
2022-07-06	17.300	17.400	16.660	16.960	16.960	9,295,539
2022-07-05	17.110	17.560	16.970	17.300	17.300	11,694,888
2022-07-04	17.370	17.500	17.020	17.180	17.180	8,530,600
2022-07-01	17.090	17.560	16.830	17.200	17.200	8,657,580
2022-06-30	16.900	17.310	16.860	17.000	17.000	7,906,635
2022-06-29	17.640	17.650	16.910	16.910	16.910	12,045,776
2022-06-28	17.400	17.740	16.950	17.460	17.460	15,260,690
2022-06-27	16.530	17.360	16.520	17.310	17.310	17,056,936
2022-06-24	16.160	17.100	15.980	16.680	16.680	18,175,633
2022-06-23	16.150	16.200	15.720	15.940	15.940	13,278,005
2022-06-22	16.410	16.660	16.080	16.170	16.170	11,068,000
2022-06-21	15.770	16.780	15.700	16.600	16.600	21,456,939
2022-06-20	15.310	16.160	15.050	15.740	15.740	26,448,332
2022-06-17	15.800	16.350	15.750	16.160	16.160	12,456,221
2022-06-16	16.650	16.850	15.760	15.970	15.970	20,683,653
2022-06-15	16.900	17.440	16.450	16.650	16.650	29,266,890
2022-06-14	15.850	17.000	15.750	17.000	17.000	34,233,447
2022-06-13	15.900	16.520	15.700	16.200	16.200	32,310,650
2022-06-10	15.620	17.180	15.370	16.190	16.190	52,251,217
2022-06-09	14.280	15.620	14.160	15.620	15.620	44,659,427
2022-06-08	14.150	14.300	13.980	14.200	14.200	6,639,852
2022-06-07	14.160	14.600	14.070	14.160	14.160	6,601,976
2022-06-06	14.260	14.350	14.000	14.160	14.160	7,576,720
2022-06-02	14.210	14.530	14.070	14.350	14.350	8,227,876
2022-06-01	14.190	14.800	14.130	14.690	14.690	10,062,999
2022-05-31	14.200	14.340	14.060	14.190	14.190	4,529,220
2022-05-30	14.270	14.270	13.910	14.110	14.110	3,036,100
2022-05-27	14.180	14.280	13.900	14.130	14.130	4,099,500
2022-05-26	14.330	14.350	13.950	14.180	14.180	3,354,000
2022-05-25	14.090	14.380	14.090	14.180	14.180	4,872,999
2022-05-24	15.010	15.080	14.060	14.090	14.090	9,394,794
2022-05-23	14.880	15.100	14.660	15.000	15.000	8,408,399
2022-05-20	14.400	15.360	14.360	14.950	14.950	11,493,862
2022-05-19	14.200	14.490	14.110	14.440	14.440	3,783,690
2022-05-18	14.270	14.530	14.030	14.490	14.490	5,475,880
2022-05-17	14.200	14.300	14.020	14.300	14.300	4,944,383
2022-05-16	14.280	14.520	14.100	14.200	14.200	6,635,842
2022-05-13	13.660	14.360	13.600	14.220	14.220	7,406,104

← NewerPage 18 of 21 · 1,213 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.