Shanghai Zhongyida Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	13.050	13.880	13.050	13.680	13.680	6,355,810
2022-05-11	13.300	13.490	13.190	13.270	13.270	3,909,045
2022-05-10	13.050	13.250	12.850	13.230	13.230	3,084,625
2022-05-09	13.250	13.310	13.030	13.100	13.100	3,502,300
2022-05-06	13.040	13.610	12.850	13.250	13.250	6,525,714
2022-05-05	12.350	13.720	12.350	13.340	13.340	10,350,225
2022-04-29	12.290	12.500	12.160	12.470	12.470	4,387,939
2022-04-28	12.510	12.700	12.150	12.290	12.290	3,290,800
2022-04-27	11.930	12.580	11.600	12.540	12.540	5,704,958
2022-04-26	12.480	12.500	11.820	12.020	12.020	5,270,048
2022-04-25	13.290	13.290	12.180	12.290	12.290	7,306,640
2022-04-22	13.360	13.630	13.220	13.300	13.300	4,765,400
2022-04-21	14.510	14.550	13.300	13.540	13.540	7,427,577
2022-04-20	14.650	14.830	14.300	14.470	14.470	5,225,587
2022-04-19	14.410	14.860	14.260	14.490	14.490	6,400,348
2022-04-18	14.020	14.500	13.850	14.420	14.420	5,188,107
2022-04-15	14.360	14.600	14.070	14.180	14.180	6,033,163
2022-04-14	13.920	14.470	13.630	14.360	14.360	7,498,667
2022-04-13	13.880	14.200	13.790	13.920	13.920	6,267,124
2022-04-12	14.150	14.150	13.580	13.910	13.910	6,379,000
2022-04-11	14.500	14.660	14.040	14.180	14.180	10,791,000
2022-04-08	13.650	14.800	13.580	14.550	14.550	17,241,533
2022-04-07	13.600	13.730	13.380	13.650	13.650	4,582,750
2022-04-06	13.250	14.000	13.150	13.590	13.590	4,680,300
2022-04-01	13.190	13.340	13.050	13.300	13.300	2,731,911
2022-03-31	13.390	13.580	13.110	13.210	13.210	4,618,780
2022-03-30	13.610	13.850	13.460	13.520	13.520	6,429,000
2022-03-29	13.380	14.320	13.380	13.800	13.800	10,268,129
2022-03-28	13.390	13.500	13.070	13.200	13.200	5,998,044
2022-03-25	13.640	13.900	13.450	13.550	13.550	5,618,500
2022-03-24	13.650	13.900	13.510	13.640	13.640	6,243,772
2022-03-23	13.710	14.210	13.670	13.800	13.800	5,256,462
2022-03-22	13.840	14.050	13.640	13.720	13.720	6,658,614
2022-03-21	14.270	14.450	13.870	14.210	14.210	13,599,795
2022-03-18	12.610	14.080	12.610	14.080	14.080	14,463,708
2022-03-17	13.080	13.420	12.780	12.800	12.800	6,748,940
2022-03-16	12.790	12.990	12.120	12.920	12.920	8,657,788
2022-03-15	12.810	13.090	12.440	12.550	12.550	7,389,866
2022-03-14	13.520	13.600	13.130	13.130	13.130	6,042,201
2022-03-11	13.490	13.740	13.180	13.670	13.670	5,501,285
2022-03-10	13.490	13.880	13.410	13.490	13.490	6,149,145
2022-03-09	13.990	14.190	12.600	13.360	13.360	11,498,475
2022-03-08	14.390	14.450	13.850	13.990	13.990	7,277,872
2022-03-07	14.210	14.800	14.040	14.320	14.320	7,300,832
2022-03-04	14.550	14.620	14.030	14.170	14.170	7,133,951
2022-03-03	14.700	14.950	14.500	14.630	14.630	7,294,972
2022-03-02	14.000	14.800	14.000	14.660	14.660	11,027,586
2022-03-01	14.320	14.410	13.950	14.100	14.100	7,756,100
2022-02-28	13.580	14.480	13.420	14.320	14.320	14,468,301
2022-02-25	13.590	13.830	13.460	13.570	13.570	6,145,600
2022-02-24	13.920	14.200	13.220	13.420	13.420	12,277,000
2022-02-23	13.600	14.120	13.410	13.960	13.960	9,340,800
2022-02-22	13.380	13.690	13.100	13.550	13.550	5,363,260
2022-02-21	13.650	13.650	13.410	13.460	13.460	4,143,200
2022-02-18	13.800	13.990	13.500	13.660	13.660	6,515,705
2022-02-17	13.610	14.240	13.300	13.990	13.990	10,430,392
2022-02-16	13.510	13.840	13.460	13.520	13.520	3,565,495
2022-02-15	13.240	13.570	13.130	13.460	13.460	2,695,850
2022-02-14	12.990	13.440	12.990	13.240	13.240	2,678,700
2022-02-11	13.350	13.500	13.160	13.230	13.230	3,436,133

← NewerPage 19 of 21 · 1,220 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.